Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.93 | 25.06 | 24.14 | 24.17 | 977,230 | -0.81(-3.26%) |
May 28, 2015 | 25.18 | 25.32 | 24.84 | 24.98 | 758,945 | -0.18(-0.73%) |
May 27, 2015 | 24.92 | 25.32 | 24.80 | 25.17 | 1,023,660 | +0.33(+1.32%) |
May 26, 2015 | 25.38 | 25.48 | 24.77 | 24.84 | 981,557 | -0.65(-2.54%) |
May 22, 2015 | 25.92 | 25.49 | 25.49 | 25.49 | 660,017 | -0.51(-1.97%) |
May 21, 2015 | 25.92 | 26.35 | 25.73 | 26.00 | 835,627 | -0.01(-0.03%) |
May 20, 2015 | 26.32 | 26.44 | 25.99 | 26.00 | 1,307,442 | -0.23(-0.88%) |
May 19, 2015 | 26.60 | 26.66 | 26.10 | 26.24 | 968,249 | -0.40(-1.50%) |
May 18, 2015 | 25.69 | 26.84 | 25.69 | 26.64 | 898,143 | +0.85(+3.28%) |
May 15, 2015 | 25.67 | 25.95 | 25.62 | 25.79 | 533,229 | +0.14(+0.56%) |
May 14, 2015 | 26.02 | 26.08 | 25.51 | 25.65 | 683,958 | -0.28(-1.08%) |
May 13, 2015 | 25.85 | 26.04 | 25.56 | 25.92 | 609,753 | +0.13(+0.50%) |
May 12, 2015 | 25.97 | 26.15 | 25.49 | 25.80 | 1,016,149 | -0.36(-1.37%) |
May 11, 2015 | 25.81 | 26.17 | 25.66 | 26.16 | 551,042 | +0.30(+1.17%) |
May 08, 2015 | 25.96 | 26.15 | 25.55 | 25.85 | 905,424 | +0.14(+0.56%) |
May 07, 2015 | 25.29 | 25.90 | 25.24 | 25.71 | 948,833 | +0.38(+1.48%) |
May 06, 2015 | 25.44 | 25.44 | 24.83 | 25.33 | 1,497,118 | -0.05(-0.19%) |
May 05, 2015 | 25.50 | 25.77 | 24.99 | 25.38 | 1,333,219 | -0.04(-0.16%) |
May 04, 2015 | 24.73 | 25.56 | 24.60 | 25.42 | 1,725,541 | +1.18(+4.88%) |
May 01, 2015 | 23.66 | 24.34 | 23.47 | 24.24 | 917,913 | +0.59(+2.50%) |
Apr 30, 2015 | 23.56 | 23.87 | 23.48 | 23.65 | 1,001,114 | -0.03(-0.13%) |
Apr 29, 2015 | 24.30 | 24.53 | 23.45 | 23.68 | 1,818,136 | -0.85(-3.48%) |
Apr 28, 2015 | 23.43 | 24.95 | 22.71 | 24.53 | 6,655,425 | +2.93(+13.57%) |
Apr 27, 2015 | 21.21 | 21.91 | 21.21 | 21.60 | 2,438,364 | +0.40(+1.88%) |
Apr 24, 2015 | 21.06 | 21.47 | 20.83 | 21.20 | 1,079,200 | +0.24(+1.14%) |
Apr 23, 2015 | 21.22 | 21.66 | 20.90 | 20.96 | 1,090,854 | -0.26(-1.24%) |
Apr 22, 2015 | 21.19 | 21.39 | 20.80 | 21.23 | 729,307 | +0.12(+0.57%) |
Apr 21, 2015 | 20.56 | 21.21 | 20.44 | 21.11 | 1,269,543 | +0.85(+4.18%) |
Apr 20, 2015 | 20.51 | 20.84 | 20.08 | 20.26 | 1,160,106 | -0.19(-0.94%) |
Apr 17, 2015 | 21.51 | 21.63 | 20.37 | 20.45 | 1,512,819 | -1.20(-5.54%) |
Apr 16, 2015 | 22.11 | 22.33 | 21.60 | 21.65 | 663,085 | -0.40(-1.81%) |
Apr 15, 2015 | 21.85 | 22.22 | 21.73 | 22.05 | 398,462 | +0.18(+0.80%) |
Apr 14, 2015 | 22.16 | 22.18 | 21.71 | 21.87 | 404,855 | -0.29(-1.30%) |
Apr 13, 2015 | 21.93 | 22.28 | 21.91 | 22.16 | 387,887 | +0.26(+1.20%) |
Apr 10, 2015 | 21.74 | 22.02 | 21.73 | 21.90 | 495,366 | +0.22(+1.03%) |
Apr 09, 2015 | 21.52 | 21.80 | 21.47 | 21.67 | 502,349 | +0.14(+0.67%) |
Apr 08, 2015 | 21.33 | 21.57 | 21.28 | 21.53 | 599,306 | +0.23(+1.09%) |
Apr 07, 2015 | 21.53 | 21.65 | 21.29 | 21.30 | 585,936 | -0.25(-1.15%) |
Apr 06, 2015 | 21.39 | 21.79 | 21.14 | 21.55 | 573,672 | -0.02(-0.07%) |
Apr 02, 2015 | 21.39 | 21.56 | 21.56 | 21.56 | 390,027 | +0.14(+0.67%) |
Apr 01, 2015 | 21.94 | 22.19 | 21.12 | 21.42 | 868,623 | -0.50(-2.30%) |
Mar 31, 2015 | 21.99 | 22.35 | 21.91 | 21.92 | 691,626 | -0.14(-0.62%) |
Mar 30, 2015 | 21.91 | 22.12 | 21.87 | 22.06 | 412,648 | +0.23(+1.05%) |
Mar 27, 2015 | 21.51 | 21.86 | 21.51 | 21.83 | 347,697 | +0.25(+1.17%) |
Mar 26, 2015 | 21.78 | 21.86 | 21.44 | 21.57 | 465,623 | -0.29(-1.30%) |
Mar 25, 2015 | 22.53 | 22.54 | 21.84 | 21.86 | 541,116 | -0.68(-3.02%) |
Mar 24, 2015 | 22.37 | 22.66 | 22.28 | 22.54 | 652,261 | +0.17(+0.74%) |
Mar 23, 2015 | 22.29 | 22.56 | 22.26 | 22.37 | 890,938 | +0.12(+0.53%) |
Mar 20, 2015 | 22.01 | 22.40 | 21.96 | 22.26 | 1,145,247 | +0.41(+1.89%) |
Mar 19, 2015 | 21.80 | 21.90 | 21.65 | 21.84 | 666,982 | -0.06(-0.29%) |
Mar 18, 2015 | 21.70 | 21.92 | 21.38 | 21.91 | 728,065 | +0.17(+0.76%) |
Mar 17, 2015 | 21.80 | 22.04 | 21.72 | 21.74 | 381,255 | -0.18(-0.83%) |
Mar 16, 2015 | 21.63 | 22.10 | 21.58 | 21.92 | 709,814 | +0.35(+1.62%) |
Mar 13, 2015 | 21.51 | 21.61 | 21.21 | 21.57 | 593,398 | +0.07(+0.33%) |
Mar 12, 2015 | 21.36 | 21.57 | 21.16 | 21.50 | 604,999 | +0.23(+1.08%) |
Mar 11, 2015 | 21.42 | 21.51 | 20.97 | 21.27 | 631,085 | -0.08(-0.37%) |
Mar 10, 2015 | 21.28 | 21.66 | 21.28 | 21.35 | 881,883 | -0.13(-0.59%) |
Mar 09, 2015 | 21.61 | 21.64 | 21.29 | 21.48 | 605,528 | -0.18(-0.84%) |
Mar 06, 2015 | 21.36 | 21.80 | 21.36 | 21.66 | 671,154 | +0.19(+0.89%) |
Mar 05, 2015 | 21.54 | 21.73 | 21.38 | 21.47 | 634,253 | -0.06(-0.29%) |
Mar 04, 2015 | 21.56 | 21.63 | 21.29 | 21.54 | 792,479 | -0.10(-0.44%) |
Mar 03, 2015 | 21.59 | 21.84 | 21.41 | 21.63 | 1,049,147 | +0.06(+0.29%) |
Mar 02, 2015 | 21.80 | 21.86 | 21.35 | 21.57 | 946,518 | -0.29(-1.34%) |
Feb 27, 2015 | 22.04 | 22.20 | 21.86 | 21.86 | 781,131 | -0.15(-0.68%) |
Feb 26, 2015 | 22.06 | 22.30 | 21.94 | 22.01 | 655,857 | -0.10(-0.47%) |
Feb 25, 2015 | 22.37 | 22.56 | 22.00 | 22.11 | 770,554 | -0.24(-1.06%) |
Feb 24, 2015 | 22.72 | 22.94 | 22.30 | 22.35 | 916,119 | -0.33(-1.47%) |
Feb 23, 2015 | 23.18 | 23.30 | 22.55 | 22.68 | 1,166,344 | -0.43(-1.85%) |
Feb 20, 2015 | 23.24 | 23.58 | 23.06 | 23.11 | 594,635 | -0.10(-0.44%) |
Feb 19, 2015 | 23.60 | 23.76 | 23.15 | 23.21 | 1,229,952 | -0.36(-1.51%) |
Feb 18, 2015 | 23.73 | 23.83 | 23.42 | 23.57 | 1,102,300 | -0.25(-1.06%) |
Feb 17, 2015 | 24.24 | 24.37 | 23.76 | 23.82 | 755,124 | -0.32(-1.34%) |
Feb 13, 2015 | 23.54 | 24.15 | 24.15 | 24.15 | 1,099,827 | +0.73(+3.11%) |
Feb 12, 2015 | 23.35 | 23.44 | 23.10 | 23.42 | 706,735 | +0.13(+0.58%) |
Feb 11, 2015 | 23.20 | 23.52 | 23.06 | 23.29 | 498,159 | +0.09(+0.38%) |
Feb 10, 2015 | 23.44 | 23.70 | 23.17 | 23.20 | 815,013 | -0.10(-0.44%) |
Feb 09, 2015 | 23.33 | 23.47 | 23.05 | 23.30 | 940,153 | -0.10(-0.41%) |
Feb 06, 2015 | 23.11 | 23.40 | 23.02 | 23.40 | 1,051,008 | +0.18(+0.78%) |
Feb 05, 2015 | 23.69 | 23.82 | 22.98 | 23.21 | 2,211,753 | -0.72(-3.01%) |
Feb 04, 2015 | 23.90 | 24.43 | 23.65 | 23.94 | 1,873,846 | -0.02(-0.10%) |
Feb 03, 2015 | 23.36 | 24.93 | 22.82 | 23.96 | 6,339,939 | -3.79(-13.65%) |
Feb 02, 2015 | 27.27 | 27.82 | 26.76 | 27.74 | 1,070,794 | +0.59(+2.19%) |
Jan 30, 2015 | 27.71 | 27.84 | 26.97 | 27.15 | 974,500 | -0.83(-2.97%) |
Jan 29, 2015 | 27.86 | 28.08 | 27.50 | 27.98 | 527,104 | +0.11(+0.40%) |
Jan 28, 2015 | 28.76 | 28.81 | 27.79 | 27.87 | 517,397 | -0.79(-2.76%) |
Jan 27, 2015 | 29.04 | 29.29 | 28.14 | 28.66 | 924,969 | -0.63(-2.16%) |
Jan 26, 2015 | 27.29 | 29.49 | 27.22 | 29.30 | 1,698,135 | +1.98(+7.25%) |
Jan 23, 2015 | 27.70 | 27.72 | 27.06 | 27.32 | 860,347 | +0.01(+0.03%) |
Jan 22, 2015 | 26.93 | 27.53 | 26.60 | 27.31 | 728,797 | +0.55(+2.07%) |
Jan 21, 2015 | 26.34 | 26.77 | 26.23 | 26.75 | 547,426 | +0.40(+1.50%) |
Jan 20, 2015 | 26.81 | 27.01 | 26.08 | 26.36 | 458,783 | -0.44(-1.63%) |
Jan 16, 2015 | 26.28 | 26.83 | 26.18 | 26.79 | 384,064 | +0.47(+1.77%) |
Jan 15, 2015 | 26.87 | 26.98 | 26.15 | 26.33 | 578,690 | -0.54(-2.00%) |
Jan 14, 2015 | 26.97 | 27.12 | 26.55 | 26.87 | 480,295 | -0.39(-1.42%) |
Jan 13, 2015 | 27.82 | 28.34 | 26.97 | 27.25 | 635,748 | -0.31(-1.12%) |
Jan 12, 2015 | 27.55 | 27.70 | 27.22 | 27.56 | 547,903 | +0.00(+0.00%) |
Jan 09, 2015 | 27.84 | 27.92 | 27.52 | 27.56 | 949,927 | -0.35(-1.25%) |
Jan 08, 2015 | 27.64 | 28.16 | 27.37 | 27.91 | 959,882 | +0.44(+1.59%) |
Jan 07, 2015 | 26.80 | 27.52 | 26.79 | 27.48 | 760,048 | +0.70(+2.63%) |
Jan 06, 2015 | 27.48 | 27.72 | 26.57 | 26.77 | 1,204,309 | -0.76(-2.76%) |
Jan 05, 2015 | 28.19 | 28.19 | 27.28 | 27.53 | 881,795 | -0.94(-3.31%) |
Jan 02, 2015 | 28.95 | 29.04 | 28.23 | 28.47 | 519,613 | -0.29(-1.02%) |
Dec 31, 2014 | 28.93 | 28.77 | 28.77 | 28.77 | 603,383 | -0.17(-0.60%) |
Dec 30, 2014 | 29.37 | 29.69 | 28.88 | 28.94 | 510,287 | -0.48(-1.62%) |
Dec 29, 2014 | 28.56 | 29.50 | 28.50 | 29.42 | 639,692 | +0.83(+2.92%) |
Dec 26, 2014 | 28.76 | 28.79 | 28.41 | 28.58 | 288,827 | -0.07(-0.25%) |
Dec 24, 2014 | 28.41 | 28.65 | 28.65 | 28.65 | 294,555 | +0.31(+1.11%) |
Dec 23, 2014 | 27.89 | 28.39 | 27.55 | 28.34 | 512,537 | +0.64(+2.30%) |
Dec 22, 2014 | 26.91 | 27.72 | 26.76 | 27.70 | 673,545 | +0.80(+2.98%) |
Dec 19, 2014 | 27.07 | 27.32 | 26.71 | 26.90 | 1,211,599 | -0.17(-0.64%) |
Dec 18, 2014 | 27.24 | 27.51 | 26.89 | 27.07 | 812,284 | +0.08(+0.29%) |
Dec 17, 2014 | 25.89 | 27.09 | 25.68 | 26.99 | 1,352,074 | +1.31(+5.09%) |
Dec 16, 2014 | 25.54 | 26.11 | 25.32 | 25.69 | 996,405 | +0.06(+0.25%) |
Dec 15, 2014 | 24.81 | 25.67 | 24.74 | 25.62 | 1,131,450 | +0.99(+4.03%) |
Dec 12, 2014 | 24.30 | 25.00 | 24.30 | 24.63 | 1,047,336 | +0.14(+0.58%) |
Dec 11, 2014 | 24.06 | 24.93 | 23.96 | 24.49 | 1,028,150 | +0.55(+2.30%) |
Dec 10, 2014 | 24.71 | 24.97 | 23.90 | 23.94 | 1,684,160 | -0.89(-3.58%) |
Dec 09, 2014 | 26.22 | 26.25 | 24.77 | 24.83 | 1,907,408 | -1.58(-5.99%) |
Dec 08, 2014 | 26.21 | 26.65 | 25.98 | 26.41 | 667,661 | +0.08(+0.30%) |
Dec 05, 2014 | 26.35 | 26.58 | 26.12 | 26.33 | 1,017,331 | -0.06(-0.21%) |
Dec 04, 2014 | 26.18 | 26.54 | 25.72 | 26.39 | 850,892 | +0.10(+0.39%) |
Dec 03, 2014 | 25.78 | 26.36 | 25.71 | 26.28 | 619,512 | +0.58(+2.27%) |
Dec 02, 2014 | 25.94 | 26.10 | 25.58 | 25.70 | 1,392,940 | -0.20(-0.79%) |
Dec 01, 2014 | 26.98 | 27.09 | 25.87 | 25.91 | 1,115,433 | -1.24(-4.58%) |
Nov 28, 2014 | 26.35 | 27.20 | 26.29 | 27.15 | 737,549 | +0.84(+3.20%) |
Nov 26, 2014 | 26.32 | 26.31 | 26.31 | 26.31 | 398,628 | -0.09(-0.33%) |
Nov 25, 2014 | 26.34 | 26.62 | 26.20 | 26.39 | 865,834 | +0.06(+0.21%) |
Nov 24, 2014 | 25.63 | 26.47 | 25.62 | 26.34 | 1,067,520 | +0.59(+2.29%) |
Nov 21, 2014 | 25.62 | 26.06 | 25.53 | 25.75 | 765,726 | +0.42(+1.68%) |
Nov 20, 2014 | 24.86 | 25.47 | 24.86 | 25.32 | 948,853 | +0.38(+1.53%) |
Nov 19, 2014 | 24.95 | 25.02 | 24.73 | 24.94 | 494,391 | +0.02(+0.08%) |
Nov 18, 2014 | 24.93 | 25.21 | 24.81 | 24.92 | 677,329 | -0.02(-0.06%) |
Nov 17, 2014 | 25.47 | 25.62 | 24.89 | 24.94 | 636,118 | -0.62(-2.43%) |
Nov 14, 2014 | 25.60 | 25.73 | 25.30 | 25.56 | 350,996 | -0.04(-0.15%) |
Nov 13, 2014 | 25.59 | 25.84 | 25.42 | 25.60 | 525,107 | +0.08(+0.31%) |
Nov 12, 2014 | 24.89 | 25.55 | 24.84 | 25.52 | 699,646 | +0.62(+2.50%) |
Nov 11, 2014 | 24.84 | 25.18 | 24.66 | 24.90 | 619,572 | -0.02(-0.09%) |
Nov 10, 2014 | 24.76 | 24.97 | 24.69 | 24.92 | 408,023 | +0.20(+0.80%) |
Nov 07, 2014 | 24.71 | 24.95 | 24.58 | 24.73 | 521,070 | -0.07(-0.29%) |
Nov 06, 2014 | 24.64 | 24.88 | 24.64 | 24.80 | 654,973 | +0.07(+0.27%) |
Nov 05, 2014 | 24.69 | 25.06 | 24.66 | 24.73 | 1,047,615 | +0.12(+0.50%) |
Nov 04, 2014 | 24.10 | 24.72 | 23.92 | 24.61 | 662,469 | +0.40(+1.66%) |
Nov 03, 2014 | 24.30 | 24.54 | 24.05 | 24.21 | 751,335 | -0.17(-0.68%) |
Oct 31, 2014 | 24.72 | 24.72 | 24.31 | 24.37 | 1,339,873 | +0.03(+0.13%) |
Oct 30, 2014 | 23.68 | 24.41 | 23.68 | 24.34 | 595,100 | +0.54(+2.28%) |
Oct 29, 2014 | 23.78 | 24.12 | 23.66 | 23.80 | 759,123 | -0.02(-0.10%) |
Oct 28, 2014 | 23.59 | 23.97 | 23.43 | 23.82 | 925,752 | +0.23(+0.97%) |
Oct 27, 2014 | 22.88 | 23.62 | 23.05 | 23.59 | 1,178,854 | +0.54(+2.36%) |
Oct 24, 2014 | 23.29 | 23.34 | 22.96 | 23.05 | 860,882 | -0.18(-0.78%) |
Oct 23, 2014 | 23.57 | 23.66 | 23.16 | 23.23 | 1,209,772 | -0.06(-0.27%) |
Oct 22, 2014 | 22.73 | 23.73 | 22.62 | 23.29 | 2,213,401 | +0.65(+2.89%) |
Oct 21, 2014 | 22.14 | 24.39 | 22.03 | 22.64 | 6,075,254 | -2.27(-9.10%) |
Oct 20, 2014 | 24.73 | 25.25 | 24.60 | 24.91 | 1,625,393 | +0.06(+0.25%) |
Oct 17, 2014 | 25.39 | 25.39 | 24.72 | 24.84 | 1,275,694 | -0.23(-0.91%) |
Oct 16, 2014 | 24.58 | 25.14 | 24.47 | 25.07 | 1,625,239 | +0.11(+0.43%) |
Oct 15, 2014 | 24.83 | 25.25 | 24.64 | 24.97 | 1,474,560 | -0.26(-1.03%) |
Oct 14, 2014 | 24.78 | 25.37 | 24.51 | 25.23 | 1,000,815 | +0.60(+2.43%) |
Oct 13, 2014 | 24.28 | 24.79 | 24.24 | 24.63 | 1,215,927 | +0.42(+1.76%) |
Oct 10, 2014 | 23.99 | 24.48 | 23.99 | 24.20 | 1,458,665 | +0.11(+0.47%) |
Oct 09, 2014 | 24.39 | 24.39 | 23.88 | 24.09 | 1,284,903 | -0.33(-1.35%) |
Oct 08, 2014 | 24.24 | 24.88 | 23.94 | 24.42 | 1,876,684 | +0.81(+3.43%) |
Oct 07, 2014 | 23.68 | 24.01 | 23.54 | 23.61 | 839,955 | -0.24(-1.02%) |
Oct 06, 2014 | 24.10 | 24.32 | 23.83 | 23.85 | 576,475 | -0.19(-0.79%) |
Oct 03, 2014 | 23.89 | 24.10 | 23.71 | 24.04 | 546,289 | +0.29(+1.23%) |
Oct 02, 2014 | 23.51 | 23.79 | 23.36 | 23.75 | 1,083,565 | +0.18(+0.77%) |
Oct 01, 2014 | 23.75 | 23.96 | 23.51 | 23.57 | 988,300 | -0.31(-1.32%) |
Sep 30, 2014 | 24.17 | 24.36 | 23.88 | 23.88 | 959,240 | -0.32(-1.33%) |
Sep 29, 2014 | 23.82 | 24.37 | 23.56 | 24.21 | 1,346,912 | +0.76(+3.23%) |
Sep 26, 2014 | 23.57 | 23.63 | 23.14 | 23.45 | 1,035,835 | +0.01(+0.03%) |
Sep 25, 2014 | 22.96 | 23.46 | 22.85 | 23.44 | 1,377,900 | +0.38(+1.66%) |
Sep 24, 2014 | 22.35 | 23.09 | 22.29 | 23.06 | 769,973 | +0.76(+3.40%) |
Sep 23, 2014 | 22.39 | 22.57 | 22.29 | 22.30 | 581,109 | -0.18(-0.80%) |
Sep 22, 2014 | 22.78 | 22.83 | 22.46 | 22.48 | 505,565 | -0.35(-1.54%) |
Sep 19, 2014 | 22.91 | 23.03 | 22.71 | 22.83 | 1,556,811 | -0.03(-0.14%) |
Sep 18, 2014 | 22.78 | 23.01 | 22.72 | 22.86 | 545,954 | +0.16(+0.69%) |
Sep 17, 2014 | 22.70 | 22.92 | 22.54 | 22.71 | 613,213 | +0.02(+0.07%) |
Sep 16, 2014 | 22.57 | 22.84 | 22.45 | 22.69 | 2,941,969 | +0.04(+0.19%) |
Sep 15, 2014 | 22.55 | 22.70 | 22.36 | 22.65 | 611,739 | +0.15(+0.66%) |
Sep 12, 2014 | 22.57 | 22.74 | 22.26 | 22.50 | 1,040,125 | -0.07(-0.29%) |
Sep 11, 2014 | 22.26 | 22.64 | 22.04 | 22.57 | 715,601 | +0.22(+0.98%) |
Sep 10, 2014 | 22.25 | 22.38 | 22.06 | 22.35 | 587,897 | +0.16(+0.72%) |
Sep 09, 2014 | 22.09 | 22.39 | 22.05 | 22.19 | 803,606 | +0.04(+0.16%) |
Sep 08, 2014 | 22.06 | 22.21 | 21.93 | 22.15 | 838,215 | +0.09(+0.42%) |
Sep 05, 2014 | 21.81 | 22.07 | 21.68 | 22.06 | 677,354 | +0.17(+0.77%) |
Sep 04, 2014 | 21.86 | 22.04 | 21.72 | 21.89 | 1,005,751 | +0.04(+0.16%) |
Sep 03, 2014 | 21.78 | 21.92 | 21.57 | 21.86 | 1,121,383 | +0.12(+0.58%) |
Sep 02, 2014 | 21.74 | 21.88 | 21.50 | 21.73 | 927,888 | -0.03(-0.14%) |
Aug 29, 2014 | 21.87 | 21.76 | 21.76 | 21.76 | 790,544 | -0.12(-0.54%) |
Aug 28, 2014 | 21.78 | 21.96 | 21.52 | 21.88 | 737,833 | +0.03(+0.14%) |
Aug 27, 2014 | 21.59 | 22.38 | 21.46 | 21.85 | 1,479,330 | +1.07(+5.17%) |
Aug 26, 2014 | 20.61 | 20.86 | 20.47 | 20.77 | 439,097 | +0.20(+0.97%) |
Aug 25, 2014 | 20.57 | 20.65 | 20.37 | 20.57 | 348,601 | +0.06(+0.30%) |
Aug 22, 2014 | 20.15 | 20.55 | 20.06 | 20.51 | 565,941 | +0.40(+1.98%) |
Aug 21, 2014 | 20.11 | 20.18 | 19.98 | 20.11 | 263,157 | -0.03(-0.16%) |
Aug 20, 2014 | 19.97 | 20.17 | 19.73 | 20.14 | 443,181 | +0.13(+0.66%) |
Aug 19, 2014 | 19.93 | 20.18 | 19.93 | 20.01 | 456,893 | +0.17(+0.85%) |
Aug 18, 2014 | 19.49 | 19.82 | 19.47 | 19.84 | 426,577 | +0.47(+2.44%) |
Aug 15, 2014 | 19.75 | 19.75 | 19.18 | 19.37 | 439,435 | -0.21(-1.08%) |
Aug 14, 2014 | 19.29 | 19.59 | 19.12 | 19.58 | 412,455 | +0.36(+1.87%) |
Aug 13, 2014 | 19.69 | 19.81 | 19.05 | 19.22 | 715,952 | -0.46(-2.32%) |
Aug 12, 2014 | 19.71 | 19.90 | 19.55 | 19.68 | 545,143 | +0.18(+0.94%) |
Aug 11, 2014 | 19.41 | 19.68 | 19.27 | 19.50 | 426,086 | +0.16(+0.85%) |
Aug 08, 2014 | 19.12 | 19.34 | 19.12 | 19.33 | 462,995 | +0.26(+1.35%) |
Aug 07, 2014 | 19.50 | 19.72 | 18.99 | 19.07 | 602,147 | -0.37(-1.89%) |
Aug 06, 2014 | 19.18 | 19.61 | 19.05 | 19.44 | 623,594 | +0.19(+0.97%) |
Aug 05, 2014 | 18.98 | 19.37 | 18.86 | 19.25 | 1,122,859 | +0.22(+1.15%) |
Aug 04, 2014 | 18.84 | 19.15 | 18.75 | 19.04 | 946,932 | +0.40(+2.14%) |
Aug 01, 2014 | 18.73 | 18.82 | 18.37 | 18.64 | 1,016,436 | -0.06(-0.33%) |
Jul 31, 2014 | 18.89 | 18.99 | 18.63 | 18.70 | 1,225,821 | -0.29(-1.52%) |
Jul 30, 2014 | 19.14 | 19.14 | 18.72 | 18.99 | 788,028 | -0.03(-0.14%) |
Jul 29, 2014 | 18.89 | 19.24 | 18.83 | 19.02 | 910,674 | +0.24(+1.27%) |
Jul 28, 2014 | 18.90 | 19.00 | 18.65 | 18.78 | 589,053 | -0.07(-0.37%) |
Jul 25, 2014 | 19.07 | 19.23 | 18.83 | 18.85 | 973,479 | -0.30(-1.59%) |
Jul 24, 2014 | 19.59 | 19.89 | 19.12 | 19.15 | 752,664 | -0.48(-2.43%) |
Jul 23, 2014 | 19.16 | 19.71 | 19.16 | 19.63 | 1,555,957 | +0.41(+2.15%) |
Jul 22, 2014 | 18.77 | 19.26 | 18.29 | 19.22 | 3,111,626 | +0.48(+2.59%) |
Jul 21, 2014 | 19.25 | 19.33 | 18.52 | 18.73 | 1,642,799 | -0.62(-3.19%) |
Jul 18, 2014 | 19.33 | 19.55 | 19.27 | 19.35 | 913,878 | +0.02(+0.08%) |
Jul 17, 2014 | 19.53 | 19.54 | 19.25 | 19.33 | 1,067,582 | -0.26(-1.32%) |
Jul 16, 2014 | 19.86 | 19.88 | 19.45 | 19.59 | 1,452,006 | -0.23(-1.14%) |
Jul 15, 2014 | 20.23 | 20.39 | 19.56 | 19.82 | 1,928,381 | -0.46(-2.27%) |
Jul 14, 2014 | 20.29 | 20.31 | 20.02 | 20.28 | 1,094,346 | +0.06(+0.31%) |
Jul 11, 2014 | 19.79 | 20.47 | 19.77 | 20.22 | 4,306,333 | -2.48(-10.94%) |
Jul 10, 2014 | 22.68 | 23.03 | 22.66 | 22.70 | 646,364 | -0.37(-1.59%) |
Jul 09, 2014 | 23.07 | 23.34 | 22.93 | 23.07 | 680,762 | +0.15(+0.65%) |
Jul 08, 2014 | 22.80 | 23.07 | 22.69 | 22.92 | 839,573 | +0.05(+0.21%) |
Jul 07, 2014 | 22.67 | 22.88 | 22.51 | 22.87 | 555,282 | +0.20(+0.86%) |
Jul 03, 2014 | 22.45 | 22.68 | 22.68 | 22.68 | 195,619 | +0.34(+1.50%) |
Jul 02, 2014 | 22.52 | 22.75 | 22.26 | 22.34 | 381,693 | -0.29(-1.27%) |
Jul 01, 2014 | 22.50 | 22.91 | 22.47 | 22.63 | 747,533 | +0.22(+1.00%) |
Jun 30, 2014 | 22.32 | 22.47 | 22.13 | 22.40 | 509,557 | +0.09(+0.39%) |
Jun 27, 2014 | 22.07 | 22.40 | 21.99 | 22.32 | 889,329 | +0.10(+0.45%) |
Jun 26, 2014 | 22.06 | 22.30 | 21.86 | 22.22 | 395,313 | +0.19(+0.84%) |
Jun 25, 2014 | 21.94 | 22.16 | 21.80 | 22.03 | 387,594 | +0.03(+0.14%) |
Jun 24, 2014 | 21.96 | 22.42 | 21.93 | 22.00 | 458,812 | -0.03(-0.14%) |
Jun 23, 2014 | 22.15 | 22.35 | 21.90 | 22.03 | 433,100 | -0.11(-0.49%) |
Jun 20, 2014 | 22.10 | 22.25 | 21.90 | 22.14 | 1,180,124 | +0.16(+0.74%) |
Jun 19, 2014 | 22.24 | 22.38 | 21.91 | 21.98 | 457,164 | -0.22(-1.01%) |
Jun 18, 2014 | 22.08 | 22.30 | 22.08 | 22.20 | 633,224 | +0.19(+0.88%) |
Jun 17, 2014 | 21.96 | 22.19 | 21.85 | 22.01 | 854,935 | +0.01(+0.04%) |
Jun 16, 2014 | 22.13 | 22.14 | 21.77 | 22.00 | 825,672 | -0.16(-0.70%) |
Jun 13, 2014 | 22.37 | 22.53 | 22.05 | 22.15 | 408,223 | -0.12(-0.52%) |
Jun 12, 2014 | 22.73 | 22.73 | 22.16 | 22.27 | 798,059 | -0.48(-2.11%) |
Jun 11, 2014 | 22.94 | 22.97 | 22.59 | 22.75 | 435,754 | -0.29(-1.24%) |
Jun 10, 2014 | 22.84 | 23.24 | 22.84 | 23.04 | 652,881 | +0.51(+2.27%) |
Jun 06, 2014 | 22.39 | 22.74 | 22.24 | 22.53 | 434,388 | +0.22(+1.01%) |
Jun 05, 2014 | 22.44 | 22.51 | 22.10 | 22.30 | 460,827 | -0.09(-0.42%) |
Jun 04, 2014 | 21.95 | 22.46 | 21.94 | 22.39 | 493,265 | +0.45(+2.07%) |
Jun 03, 2014 | 21.70 | 22.05 | 21.64 | 21.94 | 1,617,294 | +0.17(+0.80%) |