Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.85 | 25.19 | 24.52 | 24.68 | 81,069 | -0.32(-1.28%) |
May 28, 2015 | 24.60 | 25.16 | 24.60 | 25.00 | 66,773 | +0.20(+0.81%) |
May 27, 2015 | 24.39 | 24.84 | 24.17 | 24.80 | 70,166 | +0.42(+1.72%) |
May 26, 2015 | 24.73 | 24.90 | 24.05 | 24.38 | 111,757 | -0.52(-2.09%) |
May 22, 2015 | 25.90 | 24.90 | 24.90 | 24.90 | 66,300 | -1.04(-4.01%) |
May 21, 2015 | 25.91 | 26.02 | 25.70 | 25.94 | 99,118 | +0.00(+0.00%) |
May 20, 2015 | 25.82 | 26.20 | 25.60 | 25.94 | 55,432 | +0.27(+1.05%) |
May 19, 2015 | 25.69 | 25.86 | 25.25 | 25.67 | 77,915 | +0.01(+0.04%) |
May 18, 2015 | 24.99 | 25.84 | 24.99 | 25.66 | 55,141 | +0.67(+2.68%) |
May 15, 2015 | 24.89 | 25.16 | 24.53 | 24.99 | 50,088 | +0.17(+0.68%) |
May 14, 2015 | 24.66 | 25.24 | 24.43 | 24.82 | 54,204 | +0.28(+1.14%) |
May 13, 2015 | 24.48 | 24.62 | 24.07 | 24.54 | 51,909 | +0.06(+0.25%) |
May 12, 2015 | 24.56 | 24.75 | 24.01 | 24.48 | 43,968 | -0.18(-0.73%) |
May 11, 2015 | 24.61 | 25.03 | 24.58 | 24.66 | 70,245 | -0.06(-0.24%) |
May 08, 2015 | 25.19 | 25.23 | 24.55 | 24.72 | 56,515 | -0.19(-0.76%) |
May 07, 2015 | 24.55 | 25.09 | 24.31 | 24.91 | 97,660 | +0.41(+1.67%) |
May 06, 2015 | 25.06 | 25.23 | 24.26 | 24.50 | 108,834 | -0.41(-1.65%) |
May 05, 2015 | 25.05 | 25.48 | 24.71 | 24.91 | 76,082 | -0.32(-1.27%) |
May 04, 2015 | 25.20 | 26.03 | 25.12 | 25.23 | 54,637 | -0.08(-0.32%) |
May 01, 2015 | 25.21 | 25.60 | 24.17 | 25.31 | 104,926 | +0.09(+0.36%) |
Apr 30, 2015 | 25.77 | 26.49 | 25.08 | 25.22 | 96,885 | -0.76(-2.93%) |
Apr 29, 2015 | 26.25 | 26.41 | 25.63 | 25.98 | 58,505 | -0.47(-1.78%) |
Apr 28, 2015 | 26.06 | 26.62 | 25.74 | 26.45 | 36,720 | +0.31(+1.19%) |
Apr 27, 2015 | 26.65 | 26.91 | 25.69 | 26.14 | 73,197 | -0.39(-1.47%) |
Apr 24, 2015 | 26.41 | 27.07 | 26.41 | 26.53 | 65,562 | +0.03(+0.11%) |
Apr 23, 2015 | 26.57 | 26.79 | 26.21 | 26.50 | 59,114 | -0.07(-0.26%) |
Apr 22, 2015 | 26.46 | 26.63 | 26.20 | 26.57 | 25,165 | +0.02(+0.08%) |
Apr 21, 2015 | 26.66 | 26.90 | 26.51 | 26.55 | 20,917 | -0.07(-0.26%) |
Apr 20, 2015 | 26.50 | 26.95 | 26.37 | 26.62 | 38,422 | +0.28(+1.06%) |
Apr 17, 2015 | 26.61 | 26.87 | 26.19 | 26.34 | 69,269 | -0.58(-2.15%) |
Apr 16, 2015 | 27.15 | 27.21 | 26.91 | 26.92 | 47,372 | -0.34(-1.25%) |
Apr 15, 2015 | 26.81 | 27.36 | 26.75 | 27.26 | 66,251 | +0.49(+1.83%) |
Apr 14, 2015 | 26.85 | 27.24 | 26.56 | 26.77 | 95,262 | -0.03(-0.11%) |
Apr 13, 2015 | 26.00 | 26.89 | 26.00 | 26.80 | 110,790 | +0.85(+3.28%) |
Apr 10, 2015 | 26.19 | 26.39 | 25.85 | 25.95 | 77,067 | -0.05(-0.19%) |
Apr 09, 2015 | 26.30 | 26.66 | 25.72 | 26.00 | 84,813 | -0.43(-1.63%) |
Apr 08, 2015 | 26.22 | 26.88 | 26.11 | 26.43 | 88,090 | +0.26(+0.99%) |
Apr 07, 2015 | 26.78 | 26.78 | 26.14 | 26.17 | 56,335 | -0.31(-1.17%) |
Apr 06, 2015 | 26.33 | 26.93 | 26.30 | 26.48 | 50,977 | +0.27(+1.03%) |
Apr 02, 2015 | 26.30 | 26.21 | 26.21 | 26.21 | 24,800 | -0.09(-0.34%) |
Apr 01, 2015 | 25.93 | 26.38 | 25.89 | 26.30 | 59,659 | +0.27(+1.04%) |
Mar 31, 2015 | 26.06 | 26.35 | 25.85 | 26.03 | 64,357 | +0.03(+0.12%) |
Mar 30, 2015 | 26.04 | 26.73 | 25.81 | 26.00 | 121,642 | +0.04(+0.15%) |
Mar 27, 2015 | 25.75 | 25.98 | 25.50 | 25.96 | 147,707 | +0.26(+1.01%) |
Mar 26, 2015 | 25.82 | 26.24 | 25.66 | 25.70 | 88,673 | -0.12(-0.46%) |
Mar 25, 2015 | 26.33 | 26.33 | 25.73 | 25.82 | 65,580 | -0.36(-1.38%) |
Mar 24, 2015 | 26.27 | 26.50 | 25.72 | 26.18 | 101,612 | -0.01(-0.04%) |
Mar 23, 2015 | 26.46 | 26.56 | 26.12 | 26.19 | 66,854 | -0.32(-1.21%) |
Mar 20, 2015 | 26.56 | 26.99 | 26.31 | 26.51 | 95,156 | -0.02(-0.08%) |
Mar 19, 2015 | 26.06 | 26.56 | 26.06 | 26.53 | 35,843 | +0.31(+1.18%) |
Mar 18, 2015 | 25.88 | 26.33 | 25.64 | 26.22 | 38,277 | +0.31(+1.20%) |
Mar 17, 2015 | 25.85 | 25.97 | 25.80 | 25.91 | 51,484 | +0.02(+0.08%) |
Mar 16, 2015 | 25.89 | 25.95 | 25.72 | 25.89 | 41,725 | +0.23(+0.90%) |
Mar 13, 2015 | 25.66 | 25.91 | 25.32 | 25.66 | 77,880 | +0.02(+0.08%) |
Mar 12, 2015 | 25.24 | 25.69 | 25.00 | 25.64 | 46,788 | +0.46(+1.83%) |
Mar 11, 2015 | 24.88 | 25.31 | 24.79 | 25.18 | 55,149 | +0.27(+1.08%) |
Mar 10, 2015 | 24.74 | 25.28 | 24.56 | 24.91 | 62,452 | +0.05(+0.20%) |
Mar 09, 2015 | 24.54 | 24.98 | 24.29 | 24.86 | 64,820 | +0.49(+2.01%) |
Mar 06, 2015 | 24.65 | 24.94 | 24.09 | 24.37 | 61,972 | -0.37(-1.50%) |
Mar 05, 2015 | 24.40 | 24.87 | 24.26 | 24.74 | 44,736 | +0.40(+1.64%) |
Mar 04, 2015 | 24.34 | 24.52 | 24.10 | 24.34 | 24,093 | -0.04(-0.16%) |
Mar 03, 2015 | 24.65 | 24.65 | 24.15 | 24.38 | 62,792 | -0.16(-0.65%) |
Mar 02, 2015 | 24.13 | 24.72 | 24.13 | 24.54 | 53,669 | +0.49(+2.04%) |
Feb 27, 2015 | 23.77 | 24.31 | 23.77 | 24.05 | 33,212 | +0.32(+1.35%) |
Feb 26, 2015 | 23.93 | 23.98 | 23.63 | 23.73 | 19,319 | -0.19(-0.79%) |
Feb 25, 2015 | 23.75 | 24.00 | 23.58 | 23.92 | 13,554 | +0.15(+0.63%) |
Feb 24, 2015 | 23.79 | 23.90 | 23.44 | 23.77 | 24,145 | -0.20(-0.83%) |
Feb 23, 2015 | 23.45 | 23.99 | 23.03 | 23.97 | 37,318 | +0.40(+1.70%) |
Feb 20, 2015 | 23.65 | 23.71 | 23.50 | 23.57 | 52,004 | -0.01(-0.04%) |
Feb 19, 2015 | 23.68 | 23.99 | 23.51 | 23.58 | 24,758 | -0.07(-0.30%) |
Feb 18, 2015 | 23.69 | 23.84 | 23.37 | 23.65 | 20,804 | +0.11(+0.47%) |
Feb 17, 2015 | 23.42 | 23.85 | 23.37 | 23.54 | 31,322 | +0.01(+0.04%) |
Feb 13, 2015 | 23.35 | 23.53 | 23.53 | 23.53 | 69,000 | +0.10(+0.43%) |
Feb 12, 2015 | 23.77 | 23.77 | 23.24 | 23.43 | 53,085 | -0.22(-0.93%) |
Feb 11, 2015 | 23.12 | 23.76 | 22.94 | 23.65 | 80,335 | +0.44(+1.90%) |
Feb 10, 2015 | 23.42 | 23.48 | 23.17 | 23.21 | 28,962 | -0.02(-0.09%) |
Feb 09, 2015 | 24.11 | 24.16 | 23.19 | 23.23 | 42,398 | -0.89(-3.69%) |
Feb 06, 2015 | 24.39 | 24.67 | 23.99 | 24.12 | 61,776 | -0.25(-1.03%) |
Feb 05, 2015 | 24.45 | 24.98 | 24.21 | 24.37 | 82,151 | +0.05(+0.21%) |
Feb 04, 2015 | 23.89 | 24.44 | 23.44 | 24.32 | 71,973 | +0.35(+1.46%) |
Feb 03, 2015 | 24.00 | 24.41 | 23.76 | 23.97 | 67,939 | +0.16(+0.67%) |
Feb 02, 2015 | 23.03 | 23.98 | 22.80 | 23.81 | 74,034 | +0.89(+3.88%) |
Jan 30, 2015 | 22.19 | 23.10 | 22.19 | 22.92 | 85,151 | +0.64(+2.87%) |
Jan 29, 2015 | 22.12 | 22.62 | 21.66 | 22.28 | 78,339 | +0.16(+0.72%) |
Jan 28, 2015 | 22.14 | 22.52 | 21.65 | 22.12 | 47,965 | -0.02(-0.09%) |
Jan 27, 2015 | 21.98 | 22.38 | 21.73 | 22.14 | 48,007 | +0.03(+0.14%) |
Jan 26, 2015 | 22.11 | 22.42 | 21.86 | 22.11 | 36,155 | +0.05(+0.23%) |
Jan 23, 2015 | 22.35 | 22.35 | 21.82 | 22.06 | 52,504 | -0.21(-0.94%) |
Jan 22, 2015 | 22.00 | 22.39 | 21.56 | 22.27 | 41,798 | +0.44(+2.02%) |
Jan 21, 2015 | 22.00 | 22.16 | 21.77 | 21.83 | 54,542 | -0.25(-1.13%) |
Jan 20, 2015 | 21.81 | 22.19 | 21.40 | 22.08 | 50,415 | +0.33(+1.52%) |
Jan 16, 2015 | 21.33 | 21.92 | 21.33 | 21.75 | 66,091 | +0.34(+1.59%) |
Jan 15, 2015 | 21.99 | 22.26 | 21.27 | 21.41 | 54,740 | -0.52(-2.37%) |
Jan 14, 2015 | 21.41 | 22.00 | 21.41 | 21.93 | 63,501 | +0.37(+1.72%) |
Jan 13, 2015 | 22.60 | 22.78 | 21.37 | 21.56 | 71,657 | -0.93(-4.14%) |
Jan 12, 2015 | 22.02 | 22.82 | 21.79 | 22.49 | 58,971 | +0.57(+2.60%) |
Jan 09, 2015 | 21.60 | 22.38 | 21.59 | 21.92 | 60,951 | +0.23(+1.06%) |
Jan 08, 2015 | 21.97 | 22.25 | 21.32 | 21.69 | 152,713 | -0.22(-1.00%) |
Jan 07, 2015 | 21.65 | 22.04 | 21.29 | 21.91 | 72,022 | +0.40(+1.86%) |
Jan 06, 2015 | 22.03 | 22.29 | 21.15 | 21.51 | 55,451 | -0.42(-1.92%) |
Jan 05, 2015 | 22.10 | 22.10 | 21.57 | 21.93 | 70,611 | -0.18(-0.81%) |
Jan 02, 2015 | 22.14 | 22.55 | 21.59 | 22.11 | 72,714 | +0.01(+0.05%) |
Dec 31, 2014 | 22.32 | 22.10 | 22.10 | 22.10 | 45,800 | -0.30(-1.34%) |
Dec 30, 2014 | 22.48 | 22.92 | 22.32 | 22.40 | 41,794 | -0.17(-0.75%) |
Dec 29, 2014 | 22.61 | 22.94 | 22.38 | 22.57 | 60,290 | -0.04(-0.18%) |
Dec 26, 2014 | 22.03 | 22.85 | 22.01 | 22.61 | 38,928 | +0.71(+3.24%) |
Dec 24, 2014 | 21.88 | 21.90 | 21.90 | 21.90 | 62,900 | +0.11(+0.50%) |
Dec 23, 2014 | 21.86 | 21.89 | 21.63 | 21.79 | 66,591 | -0.06(-0.27%) |
Dec 22, 2014 | 21.54 | 21.87 | 21.23 | 21.85 | 82,208 | +0.36(+1.68%) |
Dec 19, 2014 | 21.48 | 21.60 | 21.15 | 21.49 | 352,348 | -0.06(-0.28%) |
Dec 18, 2014 | 22.02 | 22.13 | 21.13 | 21.55 | 128,802 | -0.31(-1.42%) |
Dec 17, 2014 | 22.09 | 22.09 | 21.46 | 21.86 | 117,987 | -0.02(-0.09%) |
Dec 16, 2014 | 21.56 | 22.10 | 21.23 | 21.88 | 108,783 | +0.24(+1.11%) |
Dec 15, 2014 | 22.25 | 22.25 | 21.57 | 21.64 | 93,816 | -0.13(-0.60%) |
Dec 12, 2014 | 21.74 | 22.19 | 21.64 | 21.77 | 74,034 | -0.23(-1.05%) |
Dec 11, 2014 | 22.03 | 22.49 | 21.99 | 22.00 | 70,434 | +0.02(+0.09%) |
Dec 10, 2014 | 22.17 | 22.49 | 21.86 | 21.98 | 65,330 | -0.32(-1.43%) |
Dec 09, 2014 | 21.64 | 22.50 | 21.64 | 22.30 | 79,127 | +0.49(+2.25%) |
Dec 08, 2014 | 21.66 | 22.42 | 21.66 | 21.81 | 70,992 | -0.22(-1.00%) |
Dec 05, 2014 | 21.49 | 22.18 | 21.49 | 22.03 | 36,262 | +0.51(+2.37%) |
Dec 04, 2014 | 20.88 | 21.90 | 20.88 | 21.52 | 77,056 | +0.21(+0.99%) |
Dec 03, 2014 | 21.12 | 21.46 | 20.33 | 21.31 | 50,903 | +0.28(+1.33%) |
Dec 02, 2014 | 20.00 | 21.56 | 20.00 | 21.03 | 185,196 | +0.24(+1.15%) |
Dec 01, 2014 | 20.89 | 21.22 | 20.54 | 20.79 | 83,510 | -0.22(-1.05%) |
Nov 28, 2014 | 21.58 | 22.08 | 20.99 | 21.01 | 61,786 | -0.42(-1.96%) |
Nov 26, 2014 | 21.37 | 21.43 | 21.43 | 21.43 | 38,600 | +0.00(+0.00%) |
Nov 25, 2014 | 21.46 | 21.75 | 21.33 | 21.43 | 24,688 | -0.32(-1.47%) |
Nov 24, 2014 | 21.31 | 22.08 | 21.15 | 21.75 | 50,785 | +0.46(+2.16%) |
Nov 21, 2014 | 21.60 | 21.65 | 21.23 | 21.29 | 58,118 | +0.04(+0.19%) |
Nov 20, 2014 | 20.89 | 21.77 | 20.81 | 21.25 | 52,696 | +0.26(+1.24%) |
Nov 19, 2014 | 21.12 | 21.19 | 20.90 | 20.99 | 68,474 | -0.18(-0.85%) |
Nov 18, 2014 | 21.15 | 21.71 | 20.97 | 21.17 | 67,905 | +0.16(+0.76%) |
Nov 17, 2014 | 21.31 | 21.92 | 21.00 | 21.01 | 35,902 | -0.45(-2.10%) |
Nov 14, 2014 | 21.76 | 22.11 | 20.99 | 21.46 | 98,457 | -0.23(-1.06%) |
Nov 13, 2014 | 21.67 | 21.97 | 21.40 | 21.69 | 47,287 | +0.08(+0.37%) |
Nov 12, 2014 | 21.61 | 21.77 | 20.80 | 21.61 | 86,391 | +0.23(+1.08%) |
Nov 11, 2014 | 20.89 | 21.44 | 20.85 | 21.38 | 49,716 | +0.52(+2.49%) |
Nov 10, 2014 | 20.47 | 20.87 | 20.22 | 20.86 | 57,033 | +0.42(+2.05%) |
Nov 07, 2014 | 20.83 | 21.30 | 20.16 | 20.44 | 69,947 | -0.56(-2.67%) |
Nov 06, 2014 | 21.11 | 21.25 | 20.76 | 21.00 | 56,089 | -0.21(-0.99%) |
Nov 05, 2014 | 21.38 | 21.80 | 21.00 | 21.21 | 70,781 | -0.14(-0.66%) |
Nov 04, 2014 | 21.57 | 21.75 | 20.90 | 21.35 | 39,213 | -0.28(-1.29%) |
Nov 03, 2014 | 21.83 | 21.99 | 21.35 | 21.63 | 47,139 | -0.02(-0.09%) |
Oct 31, 2014 | 22.03 | 22.04 | 21.10 | 21.65 | 74,899 | +0.05(+0.23%) |
Oct 30, 2014 | 21.60 | 21.90 | 21.22 | 21.60 | 72,371 | -0.05(-0.23%) |
Oct 29, 2014 | 20.97 | 21.78 | 20.78 | 21.65 | 53,110 | +0.75(+3.59%) |
Oct 28, 2014 | 20.92 | 21.13 | 20.62 | 20.90 | 138,195 | +0.30(+1.46%) |
Oct 27, 2014 | 20.75 | 20.75 | 20.75 | 20.60 | 90,442 | -0.15(-0.72%) |
Oct 24, 2014 | 20.59 | 21.01 | 20.52 | 20.75 | 44,276 | +0.06(+0.29%) |
Oct 23, 2014 | 20.61 | 20.74 | 20.30 | 20.69 | 62,770 | +0.33(+1.62%) |
Oct 22, 2014 | 20.58 | 20.81 | 20.30 | 20.36 | 45,674 | -0.28(-1.36%) |
Oct 21, 2014 | 21.12 | 21.12 | 20.53 | 20.64 | 43,601 | -0.42(-1.99%) |
Oct 20, 2014 | 20.80 | 21.39 | 20.78 | 21.06 | 55,834 | +0.09(+0.43%) |
Oct 17, 2014 | 21.25 | 21.49 | 20.79 | 20.97 | 119,791 | +0.01(+0.05%) |
Oct 16, 2014 | 20.37 | 21.89 | 20.37 | 20.96 | 87,802 | +0.22(+1.06%) |
Oct 15, 2014 | 20.44 | 20.76 | 20.35 | 20.74 | 49,469 | -0.03(-0.14%) |
Oct 14, 2014 | 20.94 | 20.95 | 20.34 | 20.77 | 62,702 | +0.11(+0.53%) |
Oct 13, 2014 | 20.58 | 21.09 | 20.43 | 20.66 | 39,130 | +0.21(+1.03%) |
Oct 10, 2014 | 19.97 | 20.71 | 19.97 | 20.45 | 54,402 | +0.32(+1.59%) |
Oct 09, 2014 | 19.99 | 20.31 | 19.73 | 20.13 | 54,774 | +0.03(+0.15%) |
Oct 08, 2014 | 19.59 | 20.36 | 19.46 | 20.10 | 52,667 | +0.37(+1.88%) |
Oct 07, 2014 | 19.49 | 19.88 | 19.34 | 19.73 | 49,047 | +0.18(+0.92%) |
Oct 06, 2014 | 19.67 | 19.80 | 19.37 | 19.55 | 42,261 | -0.15(-0.76%) |
Oct 03, 2014 | 19.61 | 19.91 | 19.28 | 19.70 | 69,607 | +0.15(+0.77%) |
Oct 02, 2014 | 18.85 | 19.94 | 18.85 | 19.55 | 74,005 | +0.71(+3.77%) |
Oct 01, 2014 | 18.19 | 18.88 | 18.00 | 18.84 | 61,571 | +0.68(+3.74%) |
Sep 30, 2014 | 18.63 | 18.75 | 18.13 | 18.16 | 53,300 | -0.55(-2.94%) |
Sep 29, 2014 | 18.46 | 19.13 | 18.46 | 18.71 | 61,609 | +0.10(+0.54%) |
Sep 26, 2014 | 18.74 | 19.03 | 18.41 | 18.61 | 60,507 | +0.49(+2.70%) |
Sep 25, 2014 | 18.20 | 18.24 | 18.01 | 18.12 | 33,587 | -0.26(-1.41%) |
Sep 24, 2014 | 18.39 | 18.54 | 18.06 | 18.38 | 25,416 | +0.08(+0.44%) |
Sep 23, 2014 | 18.68 | 18.84 | 18.24 | 18.30 | 46,504 | -0.39(-2.09%) |
Sep 22, 2014 | 18.51 | 18.84 | 18.10 | 18.69 | 50,593 | -0.03(-0.16%) |
Sep 19, 2014 | 18.75 | 18.99 | 18.41 | 18.72 | 103,280 | +0.01(+0.05%) |
Sep 18, 2014 | 18.60 | 19.06 | 18.44 | 18.71 | 34,105 | +0.23(+1.24%) |
Sep 17, 2014 | 18.73 | 18.81 | 18.36 | 18.48 | 17,480 | -0.17(-0.91%) |
Sep 16, 2014 | 18.87 | 18.88 | 18.28 | 18.65 | 39,129 | -0.22(-1.17%) |
Sep 15, 2014 | 19.37 | 19.43 | 18.79 | 18.87 | 26,567 | -0.48(-2.48%) |
Sep 12, 2014 | 19.72 | 19.74 | 19.08 | 19.35 | 42,461 | -0.43(-2.17%) |
Sep 11, 2014 | 19.65 | 19.93 | 19.40 | 19.78 | 28,325 | +0.35(+1.80%) |
Sep 10, 2014 | 19.62 | 20.24 | 19.20 | 19.43 | 48,003 | -0.22(-1.12%) |
Sep 09, 2014 | 19.60 | 19.85 | 19.36 | 19.65 | 37,885 | -0.06(-0.30%) |
Sep 08, 2014 | 19.70 | 19.88 | 19.30 | 19.71 | 57,867 | +0.11(+0.56%) |
Sep 05, 2014 | 19.68 | 19.75 | 19.16 | 19.60 | 42,368 | -0.15(-0.76%) |
Sep 04, 2014 | 19.85 | 20.09 | 19.71 | 19.75 | 22,580 | -0.06(-0.30%) |
Sep 03, 2014 | 20.25 | 20.34 | 19.75 | 19.81 | 47,800 | -0.31(-1.54%) |
Sep 02, 2014 | 20.48 | 20.48 | 20.01 | 20.12 | 49,665 | -0.30(-1.47%) |
Aug 29, 2014 | 19.94 | 20.42 | 20.42 | 20.42 | 68,900 | +0.60(+3.03%) |
Aug 28, 2014 | 20.53 | 20.33 | 19.75 | 19.82 | 28,460 | -0.51(-2.51%) |
Aug 27, 2014 | 20.36 | 20.44 | 20.21 | 20.33 | 7,368 | +0.12(+0.59%) |
Aug 26, 2014 | 20.34 | 20.56 | 20.20 | 20.21 | 30,294 | -0.20(-0.98%) |
Aug 25, 2014 | 20.23 | 20.47 | 20.05 | 20.41 | 29,194 | +0.29(+1.44%) |
Aug 22, 2014 | 20.25 | 20.32 | 20.07 | 20.12 | 17,440 | -0.16(-0.79%) |
Aug 21, 2014 | 20.41 | 20.41 | 20.04 | 20.28 | 14,693 | -0.17(-0.83%) |
Aug 20, 2014 | 20.42 | 20.68 | 20.27 | 20.45 | 23,813 | +0.01(+0.05%) |
Aug 19, 2014 | 20.23 | 20.55 | 20.22 | 20.44 | 20,291 | +0.17(+0.84%) |
Aug 18, 2014 | 20.44 | 20.58 | 20.14 | 20.27 | 34,581 | +0.10(+0.50%) |
Aug 15, 2014 | 20.62 | 20.62 | 19.73 | 20.17 | 47,929 | -0.24(-1.18%) |
Aug 14, 2014 | 20.69 | 20.71 | 20.35 | 20.41 | 13,539 | -0.34(-1.64%) |
Aug 13, 2014 | 20.61 | 20.61 | 20.61 | 20.75 | 18,823 | +0.28(+1.37%) |
Aug 12, 2014 | 20.75 | 20.87 | 20.44 | 20.47 | 20,561 | -0.45(-2.15%) |
Aug 11, 2014 | 20.87 | 21.16 | 20.57 | 20.92 | 35,505 | +0.15(+0.72%) |
Aug 08, 2014 | 20.57 | 20.74 | 20.38 | 20.77 | 26,802 | +0.16(+0.78%) |
Aug 07, 2014 | 20.90 | 20.90 | 20.51 | 20.61 | 34,257 | -0.30(-1.43%) |
Aug 06, 2014 | 20.84 | 21.35 | 20.83 | 20.91 | 34,017 | -0.11(-0.52%) |
Aug 05, 2014 | 21.05 | 21.31 | 20.77 | 21.02 | 39,391 | -0.08(-0.38%) |
Aug 04, 2014 | 20.35 | 21.15 | 20.26 | 21.10 | 49,344 | +0.85(+4.20%) |
Aug 01, 2014 | 22.00 | 22.00 | 19.92 | 20.25 | 143,089 | +1.26(+6.64%) |
Jul 31, 2014 | 19.57 | 20.01 | 18.99 | 18.99 | 48,397 | -0.84(-4.24%) |
Jul 30, 2014 | 19.69 | 19.88 | 19.58 | 19.83 | 19,599 | +0.21(+1.07%) |
Jul 29, 2014 | 19.72 | 19.72 | 19.31 | 19.62 | 25,542 | -0.01(-0.05%) |
Jul 28, 2014 | 19.54 | 19.75 | 18.91 | 19.63 | 48,308 | +0.07(+0.36%) |
Jul 25, 2014 | 19.67 | 19.69 | 19.50 | 19.56 | 22,382 | -0.19(-0.96%) |
Jul 24, 2014 | 20.02 | 20.06 | 19.66 | 19.75 | 33,110 | -0.28(-1.40%) |
Jul 23, 2014 | 20.05 | 20.19 | 19.98 | 20.03 | 14,497 | -0.03(-0.15%) |
Jul 22, 2014 | 19.92 | 20.14 | 19.82 | 20.06 | 38,343 | +0.21(+1.06%) |
Jul 21, 2014 | 19.80 | 19.89 | 19.70 | 19.85 | 26,663 | -0.12(-0.60%) |
Jul 18, 2014 | 19.71 | 20.25 | 19.69 | 19.97 | 36,795 | +0.20(+1.01%) |
Jul 17, 2014 | 19.77 | 20.24 | 19.68 | 19.77 | 55,429 | -0.17(-0.85%) |
Jul 16, 2014 | 20.27 | 20.27 | 19.70 | 19.94 | 46,430 | -0.11(-0.55%) |
Jul 15, 2014 | 20.33 | 20.33 | 20.02 | 20.05 | 30,705 | -0.38(-1.86%) |
Jul 14, 2014 | 20.56 | 20.58 | 20.20 | 20.43 | 34,695 | -0.01(-0.05%) |
Jul 11, 2014 | 20.53 | 20.81 | 20.18 | 20.44 | 62,829 | -0.19(-0.92%) |
Jul 10, 2014 | 20.58 | 21.29 | 20.42 | 20.63 | 83,826 | -0.35(-1.67%) |
Jul 09, 2014 | 21.11 | 21.30 | 20.71 | 20.98 | 132,501 | -0.11(-0.52%) |
Jul 08, 2014 | 21.72 | 21.94 | 20.96 | 21.09 | 97,796 | -0.62(-2.86%) |
Jul 07, 2014 | 22.33 | 22.43 | 21.60 | 21.71 | 152,063 | -0.69(-3.08%) |
Jul 03, 2014 | 22.14 | 22.40 | 22.40 | 22.40 | 19,700 | +0.33(+1.50%) |
Jul 02, 2014 | 22.05 | 22.27 | 21.92 | 22.07 | 53,503 | +0.05(+0.23%) |
Jul 01, 2014 | 21.39 | 22.55 | 21.39 | 22.02 | 83,809 | +0.60(+2.80%) |
Jun 30, 2014 | 21.06 | 21.46 | 21.03 | 21.42 | 56,632 | +0.38(+1.81%) |
Jun 27, 2014 | 20.86 | 21.25 | 20.43 | 21.04 | 381,336 | +0.03(+0.14%) |
Jun 26, 2014 | 21.06 | 21.06 | 20.88 | 21.01 | 26,768 | -0.01(-0.05%) |
Jun 25, 2014 | 20.58 | 21.14 | 20.51 | 21.02 | 36,443 | +0.25(+1.20%) |
Jun 24, 2014 | 21.44 | 21.67 | 20.66 | 20.77 | 26,111 | -0.71(-3.31%) |
Jun 23, 2014 | 21.44 | 21.57 | 21.33 | 21.48 | 40,972 | +0.19(+0.89%) |
Jun 20, 2014 | 21.16 | 21.41 | 20.90 | 21.29 | 65,357 | +0.30(+1.43%) |
Jun 19, 2014 | 21.33 | 21.35 | 20.79 | 20.99 | 13,412 | -0.21(-0.99%) |
Jun 18, 2014 | 20.68 | 21.47 | 20.21 | 21.20 | 38,012 | +0.76(+3.72%) |
Jun 17, 2014 | 20.51 | 20.60 | 20.12 | 20.44 | 45,913 | -0.16(-0.78%) |
Jun 16, 2014 | 20.86 | 20.99 | 20.17 | 20.60 | 31,324 | -0.32(-1.53%) |
Jun 13, 2014 | 21.15 | 21.15 | 20.89 | 20.92 | 19,876 | -0.14(-0.66%) |
Jun 12, 2014 | 20.89 | 21.34 | 20.89 | 21.06 | 33,457 | +0.08(+0.38%) |
Jun 11, 2014 | 21.25 | 21.30 | 20.91 | 20.98 | 22,425 | -0.28(-1.32%) |
Jun 10, 2014 | 21.05 | 21.40 | 21.01 | 21.26 | 19,769 | +0.38(+1.82%) |
Jun 06, 2014 | 21.15 | 21.15 | 20.62 | 20.88 | 37,152 | -0.09(-0.43%) |
Jun 05, 2014 | 20.39 | 21.05 | 20.22 | 20.97 | 29,775 | +0.54(+2.64%) |
Jun 04, 2014 | 20.31 | 20.69 | 20.23 | 20.43 | 30,432 | -0.03(-0.15%) |
Jun 03, 2014 | 20.60 | 20.61 | 20.18 | 20.46 | 35,363 | -0.30(-1.45%) |