Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.10 | 24.96 | 23.92 | 24.15 | 97,646 | -0.05(-0.21%) |
May 28, 2015 | 23.54 | 24.62 | 23.32 | 24.20 | 37,159 | +0.66(+2.80%) |
May 27, 2015 | 22.60 | 23.59 | 22.38 | 23.54 | 82,299 | +1.76(+8.08%) |
May 26, 2015 | 21.87 | 21.88 | 21.04 | 21.78 | 35,732 | -0.24(-1.09%) |
May 22, 2015 | 22.05 | 22.02 | 22.02 | 22.02 | 29,700 | -0.02(-0.09%) |
May 21, 2015 | 22.96 | 23.18 | 21.86 | 22.04 | 81,035 | -0.82(-3.59%) |
May 20, 2015 | 22.37 | 23.01 | 22.27 | 22.86 | 31,155 | +0.51(+2.28%) |
May 19, 2015 | 22.54 | 22.60 | 22.04 | 22.35 | 42,301 | -0.32(-1.41%) |
May 18, 2015 | 22.75 | 22.90 | 22.16 | 22.67 | 32,974 | -0.22(-0.96%) |
May 15, 2015 | 22.94 | 22.94 | 22.08 | 22.89 | 29,188 | -0.07(-0.30%) |
May 14, 2015 | 23.67 | 23.97 | 22.89 | 22.96 | 27,712 | -0.64(-2.71%) |
May 13, 2015 | 23.97 | 24.04 | 23.47 | 23.60 | 17,937 | -0.28(-1.17%) |
May 12, 2015 | 24.03 | 24.67 | 23.44 | 23.88 | 30,131 | -0.19(-0.79%) |
May 11, 2015 | 24.20 | 24.45 | 23.88 | 24.07 | 130,704 | +0.07(+0.29%) |
May 08, 2015 | 23.39 | 24.20 | 23.30 | 24.00 | 60,408 | +0.70(+3.00%) |
May 07, 2015 | 23.41 | 23.67 | 22.16 | 23.30 | 45,271 | -0.96(-3.96%) |
May 06, 2015 | 24.37 | 25.00 | 24.02 | 24.26 | 75,380 | +0.16(+0.66%) |
May 05, 2015 | 24.07 | 24.74 | 23.81 | 24.10 | 66,697 | -0.13(-0.54%) |
May 04, 2015 | 24.68 | 24.94 | 24.18 | 24.23 | 36,842 | -0.55(-2.22%) |
May 01, 2015 | 25.27 | 25.65 | 24.70 | 24.78 | 80,684 | -0.57(-2.25%) |
Apr 30, 2015 | 25.52 | 26.09 | 25.21 | 25.35 | 64,359 | -0.22(-0.86%) |
Apr 29, 2015 | 25.38 | 25.90 | 24.85 | 25.57 | 70,998 | +0.10(+0.39%) |
Apr 28, 2015 | 25.00 | 25.55 | 25.00 | 25.47 | 62,893 | +0.40(+1.60%) |
Apr 27, 2015 | 24.80 | 25.48 | 24.66 | 25.07 | 74,723 | +0.48(+1.95%) |
Apr 24, 2015 | 24.53 | 24.83 | 24.20 | 24.59 | 76,871 | -0.06(-0.24%) |
Apr 23, 2015 | 24.46 | 24.98 | 24.46 | 24.65 | 36,467 | +0.14(+0.57%) |
Apr 22, 2015 | 24.00 | 24.54 | 23.43 | 24.51 | 60,547 | +0.51(+2.13%) |
Apr 21, 2015 | 24.66 | 24.70 | 23.66 | 24.00 | 66,296 | -0.51(-2.08%) |
Apr 20, 2015 | 24.66 | 25.36 | 24.50 | 24.51 | 90,538 | -0.15(-0.61%) |
Apr 17, 2015 | 25.34 | 25.34 | 24.24 | 24.66 | 71,391 | -0.83(-3.26%) |
Apr 16, 2015 | 24.86 | 25.51 | 24.50 | 25.49 | 85,603 | +0.33(+1.31%) |
Apr 15, 2015 | 23.99 | 25.43 | 23.81 | 25.16 | 77,461 | +1.52(+6.43%) |
Apr 14, 2015 | 22.87 | 23.94 | 22.82 | 23.64 | 37,759 | +0.74(+3.23%) |
Apr 13, 2015 | 22.72 | 22.93 | 22.49 | 22.90 | 33,529 | +0.35(+1.55%) |
Apr 10, 2015 | 22.52 | 22.75 | 22.28 | 22.55 | 32,370 | +0.23(+1.03%) |
Apr 09, 2015 | 21.84 | 22.34 | 21.83 | 22.32 | 22,228 | +0.65(+3.00%) |
Apr 08, 2015 | 21.27 | 21.85 | 21.27 | 21.67 | 22,786 | +0.47(+2.22%) |
Apr 07, 2015 | 21.08 | 21.90 | 20.99 | 21.20 | 61,239 | +0.16(+0.76%) |
Apr 06, 2015 | 20.40 | 21.18 | 20.40 | 21.04 | 21,479 | +0.43(+2.09%) |
Apr 02, 2015 | 20.16 | 20.61 | 20.61 | 20.61 | 24,300 | +0.52(+2.59%) |
Apr 01, 2015 | 19.39 | 20.11 | 19.30 | 20.09 | 44,114 | +0.87(+4.53%) |
Mar 31, 2015 | 18.93 | 19.40 | 18.82 | 19.22 | 28,344 | +0.28(+1.48%) |
Mar 30, 2015 | 19.08 | 19.21 | 18.91 | 18.94 | 31,758 | -0.10(-0.53%) |
Mar 27, 2015 | 19.27 | 19.27 | 18.91 | 19.04 | 25,465 | -0.45(-2.31%) |
Mar 26, 2015 | 19.81 | 20.12 | 19.44 | 19.49 | 17,468 | -0.11(-0.56%) |
Mar 25, 2015 | 19.93 | 20.19 | 19.56 | 19.60 | 21,582 | -0.36(-1.80%) |
Mar 24, 2015 | 19.46 | 20.17 | 19.46 | 19.96 | 30,753 | +0.43(+2.20%) |
Mar 23, 2015 | 19.64 | 20.36 | 19.43 | 19.53 | 37,820 | -0.17(-0.86%) |
Mar 20, 2015 | 19.06 | 19.96 | 19.06 | 19.70 | 99,238 | +0.95(+5.07%) |
Mar 19, 2015 | 18.15 | 18.89 | 18.01 | 18.75 | 17,950 | +0.54(+2.97%) |
Mar 18, 2015 | 18.37 | 18.49 | 18.15 | 18.21 | 57,254 | -0.34(-1.83%) |
Mar 17, 2015 | 18.36 | 18.71 | 18.36 | 18.55 | 43,802 | -0.06(-0.32%) |
Mar 16, 2015 | 18.97 | 18.97 | 18.32 | 18.61 | 20,526 | -0.34(-1.79%) |
Mar 13, 2015 | 19.56 | 19.56 | 18.02 | 18.95 | 38,938 | -0.80(-4.05%) |
Mar 12, 2015 | 19.00 | 19.75 | 18.70 | 19.75 | 42,602 | +1.25(+6.76%) |
Mar 11, 2015 | 18.00 | 18.65 | 18.00 | 18.50 | 22,603 | +0.53(+2.95%) |
Mar 10, 2015 | 18.25 | 18.48 | 17.88 | 17.97 | 26,754 | -0.51(-2.76%) |
Mar 09, 2015 | 18.18 | 18.72 | 18.15 | 18.48 | 34,800 | +0.13(+0.71%) |
Mar 06, 2015 | 18.76 | 19.08 | 18.31 | 18.35 | 29,449 | -0.69(-3.62%) |
Mar 05, 2015 | 19.14 | 19.14 | 18.78 | 19.04 | 13,486 | -0.10(-0.52%) |
Mar 04, 2015 | 19.11 | 19.23 | 18.77 | 19.14 | 33,769 | -0.02(-0.10%) |
Mar 03, 2015 | 19.32 | 19.44 | 19.06 | 19.16 | 17,194 | -0.20(-1.03%) |
Mar 02, 2015 | 19.33 | 19.48 | 18.91 | 19.36 | 16,328 | +0.08(+0.41%) |
Feb 27, 2015 | 19.14 | 19.55 | 19.01 | 19.28 | 44,483 | +0.05(+0.26%) |
Feb 26, 2015 | 18.33 | 19.28 | 18.32 | 19.23 | 90,797 | +0.82(+4.45%) |
Feb 25, 2015 | 18.81 | 18.99 | 18.21 | 18.41 | 72,774 | -0.51(-2.70%) |
Feb 24, 2015 | 19.20 | 19.69 | 18.73 | 18.92 | 44,219 | -0.47(-2.42%) |
Feb 23, 2015 | 19.43 | 19.52 | 18.81 | 19.39 | 16,727 | -0.13(-0.67%) |
Feb 20, 2015 | 20.30 | 20.33 | 19.32 | 19.52 | 31,837 | -0.73(-3.60%) |
Feb 19, 2015 | 19.67 | 20.47 | 19.67 | 20.25 | 19,843 | +0.31(+1.55%) |
Feb 18, 2015 | 20.20 | 20.46 | 19.84 | 19.94 | 14,334 | -0.33(-1.63%) |
Feb 17, 2015 | 19.95 | 20.31 | 19.67 | 20.27 | 24,141 | +0.37(+1.86%) |
Feb 13, 2015 | 18.98 | 19.90 | 19.90 | 19.90 | 32,300 | +0.83(+4.35%) |
Feb 12, 2015 | 18.58 | 19.10 | 18.48 | 19.07 | 52,374 | +0.71(+3.87%) |
Feb 11, 2015 | 18.96 | 18.96 | 18.15 | 18.36 | 61,935 | -0.83(-4.33%) |
Feb 10, 2015 | 20.21 | 20.21 | 19.00 | 19.19 | 57,871 | -0.85(-4.24%) |
Feb 09, 2015 | 20.21 | 20.43 | 19.96 | 20.04 | 64,416 | -0.15(-0.74%) |
Feb 06, 2015 | 20.65 | 20.80 | 19.82 | 20.19 | 56,600 | -0.47(-2.27%) |
Feb 05, 2015 | 20.96 | 21.16 | 20.35 | 20.66 | 74,450 | -0.12(-0.58%) |
Feb 04, 2015 | 21.05 | 21.22 | 20.68 | 20.78 | 51,088 | -0.49(-2.30%) |
Feb 03, 2015 | 20.86 | 21.66 | 20.82 | 21.27 | 56,347 | +0.65(+3.15%) |
Feb 02, 2015 | 20.20 | 20.78 | 20.20 | 20.62 | 43,942 | +0.43(+2.13%) |
Jan 30, 2015 | 19.88 | 20.64 | 19.81 | 20.19 | 99,526 | -0.14(-0.69%) |
Jan 29, 2015 | 20.00 | 20.37 | 19.55 | 20.33 | 30,312 | +0.22(+1.09%) |
Jan 28, 2015 | 21.44 | 21.59 | 19.98 | 20.11 | 42,486 | -1.55(-7.16%) |
Jan 27, 2015 | 21.65 | 22.13 | 21.56 | 21.66 | 29,460 | -0.35(-1.59%) |
Jan 26, 2015 | 21.92 | 22.27 | 21.77 | 22.01 | 31,408 | +0.01(+0.05%) |
Jan 23, 2015 | 21.57 | 22.11 | 21.22 | 22.00 | 31,722 | +0.44(+2.04%) |
Jan 22, 2015 | 21.27 | 21.62 | 20.84 | 21.56 | 29,628 | +0.43(+2.04%) |
Jan 21, 2015 | 20.60 | 21.38 | 20.60 | 21.13 | 39,375 | +0.51(+2.47%) |
Jan 20, 2015 | 20.42 | 20.86 | 19.71 | 20.62 | 36,213 | +0.00(+0.00%) |
Jan 16, 2015 | 19.35 | 20.63 | 19.35 | 20.62 | 39,677 | +1.13(+5.80%) |
Jan 15, 2015 | 20.39 | 20.43 | 19.45 | 19.49 | 35,368 | -0.74(-3.66%) |
Jan 14, 2015 | 19.56 | 20.40 | 19.55 | 20.23 | 31,075 | +0.44(+2.22%) |
Jan 13, 2015 | 19.68 | 20.20 | 19.47 | 19.79 | 48,401 | +0.09(+0.46%) |
Jan 12, 2015 | 20.21 | 20.21 | 19.10 | 19.70 | 37,508 | -0.58(-2.86%) |
Jan 09, 2015 | 20.80 | 20.86 | 19.88 | 20.28 | 56,966 | -0.58(-2.78%) |
Jan 08, 2015 | 21.23 | 21.62 | 20.72 | 20.86 | 51,545 | -0.21(-1.00%) |
Jan 07, 2015 | 21.32 | 21.37 | 20.49 | 21.07 | 34,683 | -0.10(-0.47%) |
Jan 06, 2015 | 22.21 | 22.48 | 21.00 | 21.17 | 50,916 | -1.09(-4.90%) |
Jan 05, 2015 | 22.87 | 22.87 | 22.02 | 22.26 | 43,266 | -0.73(-3.18%) |
Jan 02, 2015 | 22.99 | 23.37 | 22.71 | 22.99 | 31,031 | -0.05(-0.22%) |
Dec 31, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 70,000 | -0.08(-0.35%) |
Dec 30, 2014 | 23.02 | 23.26 | 23.01 | 23.12 | 26,008 | -0.13(-0.56%) |
Dec 29, 2014 | 22.63 | 23.30 | 22.63 | 23.25 | 34,510 | +0.69(+3.06%) |
Dec 26, 2014 | 22.25 | 22.78 | 22.22 | 22.56 | 26,272 | +0.30(+1.35%) |
Dec 24, 2014 | 22.03 | 22.26 | 22.26 | 22.26 | 26,600 | +0.04(+0.18%) |
Dec 23, 2014 | 22.29 | 22.61 | 22.05 | 22.22 | 29,495 | +0.16(+0.73%) |
Dec 22, 2014 | 21.81 | 22.34 | 21.48 | 22.06 | 30,863 | -0.05(-0.23%) |
Dec 19, 2014 | 22.06 | 22.50 | 21.91 | 22.11 | 156,839 | +0.05(+0.23%) |
Dec 18, 2014 | 21.93 | 22.25 | 21.62 | 22.06 | 88,428 | +0.56(+2.60%) |
Dec 17, 2014 | 21.23 | 21.85 | 21.23 | 21.50 | 125,916 | +0.27(+1.27%) |
Dec 16, 2014 | 21.24 | 21.80 | 20.66 | 21.23 | 86,019 | -0.18(-0.84%) |
Dec 15, 2014 | 21.83 | 22.04 | 21.28 | 21.41 | 42,749 | -0.49(-2.24%) |
Dec 12, 2014 | 21.50 | 22.13 | 21.37 | 21.90 | 54,297 | -0.04(-0.18%) |
Dec 11, 2014 | 22.50 | 22.83 | 21.88 | 21.94 | 46,013 | -0.57(-2.53%) |
Dec 10, 2014 | 22.93 | 23.19 | 22.50 | 22.51 | 52,031 | -0.73(-3.14%) |
Dec 09, 2014 | 21.71 | 23.33 | 21.71 | 23.24 | 53,437 | +1.44(+6.61%) |
Dec 08, 2014 | 23.19 | 23.19 | 21.65 | 21.80 | 64,021 | -1.59(-6.80%) |
Dec 05, 2014 | 22.93 | 23.89 | 22.93 | 23.39 | 27,523 | +0.36(+1.56%) |
Dec 04, 2014 | 22.68 | 23.46 | 22.49 | 23.03 | 25,824 | +0.20(+0.88%) |
Dec 03, 2014 | 22.55 | 23.36 | 22.12 | 22.83 | 25,483 | +0.50(+2.24%) |
Dec 02, 2014 | 22.00 | 22.61 | 22.00 | 22.33 | 56,162 | +0.30(+1.36%) |
Dec 01, 2014 | 23.06 | 23.06 | 22.01 | 22.03 | 88,687 | -1.13(-4.88%) |
Nov 28, 2014 | 24.16 | 24.16 | 23.16 | 23.16 | 50,557 | -1.45(-5.89%) |
Nov 26, 2014 | 24.50 | 24.61 | 24.61 | 24.61 | 50,300 | -0.01(-0.04%) |
Nov 25, 2014 | 25.35 | 25.54 | 24.33 | 24.62 | 41,405 | -0.71(-2.80%) |
Nov 24, 2014 | 25.36 | 25.59 | 25.07 | 25.33 | 25,544 | -0.11(-0.43%) |
Nov 21, 2014 | 26.06 | 26.14 | 25.19 | 25.44 | 37,723 | -0.15(-0.59%) |
Nov 20, 2014 | 25.04 | 25.81 | 25.04 | 25.59 | 24,928 | +0.42(+1.67%) |
Nov 19, 2014 | 26.21 | 26.21 | 24.88 | 25.17 | 55,700 | -1.08(-4.11%) |
Nov 18, 2014 | 26.46 | 26.76 | 26.03 | 26.25 | 71,465 | -0.22(-0.83%) |
Nov 17, 2014 | 26.58 | 26.99 | 26.29 | 26.47 | 129,078 | -0.28(-1.05%) |
Nov 14, 2014 | 26.69 | 26.94 | 26.33 | 26.75 | 79,621 | +0.25(+0.94%) |
Nov 13, 2014 | 26.44 | 27.02 | 25.98 | 26.50 | 100,460 | +0.11(+0.42%) |
Nov 12, 2014 | 26.17 | 26.62 | 26.05 | 26.39 | 62,791 | +0.06(+0.23%) |
Nov 11, 2014 | 26.49 | 26.70 | 25.68 | 26.33 | 78,154 | -0.13(-0.49%) |
Nov 10, 2014 | 25.23 | 26.50 | 24.82 | 26.46 | 115,109 | +1.61(+6.48%) |
Nov 07, 2014 | 23.59 | 24.85 | 23.40 | 24.85 | 53,133 | +1.09(+4.59%) |
Nov 06, 2014 | 24.15 | 24.15 | 22.76 | 23.76 | 48,456 | -0.73(-2.98%) |
Nov 05, 2014 | 24.00 | 24.84 | 23.61 | 24.49 | 49,561 | +0.85(+3.60%) |
Nov 04, 2014 | 25.04 | 25.27 | 23.51 | 23.64 | 76,850 | -1.38(-5.52%) |
Nov 03, 2014 | 25.75 | 26.16 | 24.77 | 25.02 | 51,562 | -0.71(-2.76%) |
Oct 31, 2014 | 25.40 | 25.80 | 24.80 | 25.73 | 74,927 | +0.74(+2.96%) |
Oct 30, 2014 | 24.28 | 25.40 | 24.13 | 24.99 | 40,994 | +0.68(+2.80%) |
Oct 29, 2014 | 23.60 | 24.41 | 23.60 | 24.31 | 71,061 | +0.91(+3.89%) |
Oct 28, 2014 | 23.14 | 23.75 | 22.89 | 23.40 | 106,294 | +0.43(+1.87%) |
Oct 27, 2014 | 23.41 | 23.72 | 22.46 | 22.97 | 111,600 | -0.75(-3.16%) |
Oct 24, 2014 | 24.23 | 24.25 | 23.38 | 23.72 | 67,314 | -0.44(-1.82%) |
Oct 23, 2014 | 23.77 | 24.83 | 23.77 | 24.16 | 68,467 | +0.70(+2.98%) |
Oct 22, 2014 | 24.26 | 24.40 | 23.29 | 23.46 | 62,317 | -0.86(-3.54%) |
Oct 21, 2014 | 23.79 | 24.33 | 23.79 | 24.32 | 70,497 | +0.78(+3.31%) |
Oct 20, 2014 | 23.73 | 23.73 | 23.27 | 23.54 | 62,963 | -0.04(-0.17%) |
Oct 17, 2014 | 25.78 | 26.20 | 23.54 | 23.58 | 80,397 | -1.23(-4.96%) |
Oct 16, 2014 | 23.61 | 25.01 | 23.36 | 24.81 | 88,540 | +0.98(+4.11%) |
Oct 15, 2014 | 22.19 | 24.05 | 21.87 | 23.83 | 96,980 | +1.51(+6.77%) |
Oct 14, 2014 | 22.05 | 23.07 | 22.00 | 22.32 | 136,582 | +0.28(+1.27%) |
Oct 13, 2014 | 21.54 | 22.46 | 21.45 | 22.04 | 83,566 | +0.57(+2.65%) |
Oct 10, 2014 | 21.76 | 21.93 | 20.90 | 21.47 | 205,646 | -0.53(-2.41%) |
Oct 09, 2014 | 23.14 | 23.38 | 21.43 | 22.00 | 114,699 | -1.23(-5.29%) |
Oct 08, 2014 | 23.33 | 23.57 | 22.15 | 23.23 | 177,110 | -0.07(-0.30%) |
Oct 07, 2014 | 23.11 | 23.68 | 23.01 | 23.30 | 33,911 | +0.08(+0.34%) |
Oct 06, 2014 | 23.26 | 23.49 | 22.93 | 23.22 | 23,631 | +0.05(+0.22%) |
Oct 03, 2014 | 23.73 | 23.73 | 23.10 | 23.17 | 32,418 | -0.42(-1.78%) |
Oct 02, 2014 | 23.33 | 23.68 | 22.95 | 23.59 | 49,128 | +0.16(+0.68%) |
Oct 01, 2014 | 24.04 | 24.04 | 23.26 | 23.43 | 70,352 | -0.64(-2.66%) |
Sep 30, 2014 | 24.67 | 24.76 | 24.04 | 24.07 | 52,397 | -0.68(-2.75%) |
Sep 29, 2014 | 24.58 | 24.84 | 24.34 | 24.75 | 30,631 | -0.21(-0.84%) |
Sep 26, 2014 | 23.77 | 25.00 | 23.64 | 24.96 | 49,102 | +1.16(+4.87%) |
Sep 25, 2014 | 23.86 | 24.00 | 23.36 | 23.80 | 59,360 | -0.18(-0.75%) |
Sep 24, 2014 | 23.80 | 24.25 | 23.25 | 23.98 | 76,079 | +0.11(+0.46%) |
Sep 23, 2014 | 24.24 | 24.65 | 23.82 | 23.87 | 70,511 | -0.50(-2.05%) |
Sep 22, 2014 | 25.50 | 25.51 | 24.24 | 24.37 | 90,715 | -1.23(-4.80%) |
Sep 19, 2014 | 26.24 | 26.41 | 25.50 | 25.60 | 72,644 | -0.60(-2.29%) |
Sep 18, 2014 | 26.64 | 26.67 | 26.17 | 26.20 | 83,146 | -0.33(-1.24%) |
Sep 17, 2014 | 26.89 | 27.10 | 26.50 | 26.53 | 34,237 | -0.34(-1.27%) |
Sep 16, 2014 | 26.55 | 27.07 | 26.46 | 26.87 | 27,932 | +0.29(+1.09%) |
Sep 15, 2014 | 26.35 | 26.85 | 26.35 | 26.58 | 37,546 | +0.19(+0.72%) |
Sep 12, 2014 | 26.48 | 26.53 | 26.00 | 26.39 | 42,375 | -0.13(-0.49%) |
Sep 11, 2014 | 25.61 | 26.89 | 25.50 | 26.52 | 65,426 | +0.49(+1.88%) |
Sep 10, 2014 | 26.25 | 26.48 | 25.91 | 26.03 | 93,294 | -0.30(-1.14%) |
Sep 09, 2014 | 26.71 | 26.71 | 26.00 | 26.33 | 79,635 | -0.64(-2.37%) |
Sep 08, 2014 | 27.42 | 27.53 | 26.78 | 26.97 | 89,572 | -0.77(-2.78%) |
Sep 05, 2014 | 28.01 | 28.05 | 27.53 | 27.74 | 77,806 | -0.41(-1.46%) |
Sep 04, 2014 | 29.28 | 29.34 | 28.05 | 28.15 | 52,640 | -1.15(-3.92%) |
Sep 03, 2014 | 29.74 | 29.92 | 29.25 | 29.30 | 20,408 | -0.21(-0.71%) |
Sep 02, 2014 | 29.61 | 29.86 | 29.24 | 29.51 | 30,225 | -0.17(-0.57%) |
Aug 29, 2014 | 29.62 | 29.68 | 29.68 | 29.68 | 17,600 | +0.23(+0.78%) |
Aug 28, 2014 | 29.61 | 29.72 | 29.30 | 29.45 | 37,328 | -0.21(-0.71%) |
Aug 27, 2014 | 29.59 | 29.83 | 29.42 | 29.66 | 23,250 | +0.05(+0.17%) |
Aug 26, 2014 | 29.49 | 29.49 | 29.32 | 29.61 | 34,693 | +0.25(+0.85%) |
Aug 25, 2014 | 29.16 | 29.45 | 29.16 | 29.36 | 31,463 | +0.26(+0.89%) |
Aug 22, 2014 | 29.06 | 29.43 | 28.90 | 29.10 | 41,072 | +0.01(+0.03%) |
Aug 21, 2014 | 28.93 | 29.14 | 28.55 | 29.09 | 40,248 | +0.12(+0.41%) |
Aug 20, 2014 | 29.00 | 29.09 | 28.76 | 28.97 | 34,654 | -0.19(-0.65%) |
Aug 19, 2014 | 29.09 | 29.25 | 28.92 | 29.16 | 49,730 | +0.14(+0.48%) |
Aug 18, 2014 | 29.00 | 29.15 | 28.81 | 29.02 | 41,481 | +0.12(+0.42%) |
Aug 15, 2014 | 28.44 | 28.92 | 27.94 | 28.90 | 71,149 | +0.51(+1.80%) |
Aug 14, 2014 | 29.23 | 29.23 | 28.29 | 28.39 | 25,476 | -0.79(-2.71%) |
Aug 13, 2014 | 29.07 | 29.44 | 28.90 | 29.18 | 32,908 | +0.05(+0.17%) |
Aug 12, 2014 | 29.47 | 29.47 | 28.95 | 29.13 | 33,301 | -0.51(-1.72%) |
Aug 11, 2014 | 30.24 | 30.59 | 29.47 | 29.64 | 29,638 | -0.62(-2.05%) |
Aug 08, 2014 | 31.22 | 31.22 | 29.60 | 30.26 | 38,655 | -1.04(-3.32%) |
Aug 07, 2014 | 30.65 | 31.51 | 30.65 | 31.30 | 33,448 | +0.54(+1.76%) |
Aug 06, 2014 | 30.39 | 31.23 | 30.29 | 30.76 | 35,196 | +0.13(+0.42%) |
Aug 05, 2014 | 31.07 | 31.21 | 30.30 | 30.63 | 21,406 | -0.70(-2.23%) |
Aug 04, 2014 | 31.72 | 31.72 | 30.70 | 31.33 | 41,627 | -0.34(-1.07%) |
Aug 01, 2014 | 31.01 | 32.22 | 31.01 | 31.67 | 79,005 | +0.47(+1.51%) |
Jul 31, 2014 | 31.99 | 31.99 | 30.86 | 31.20 | 112,790 | -0.87(-2.71%) |
Jul 30, 2014 | 32.06 | 32.13 | 31.79 | 32.07 | 60,000 | +0.14(+0.44%) |
Jul 29, 2014 | 32.08 | 32.38 | 31.80 | 31.93 | 42,358 | -0.14(-0.44%) |
Jul 28, 2014 | 31.53 | 32.22 | 31.51 | 32.07 | 35,419 | +0.53(+1.68%) |
Jul 25, 2014 | 31.13 | 31.67 | 31.12 | 31.54 | 53,852 | +0.04(+0.13%) |
Jul 24, 2014 | 31.43 | 31.72 | 31.38 | 31.50 | 41,487 | +0.04(+0.13%) |
Jul 23, 2014 | 31.32 | 31.56 | 31.28 | 31.46 | 46,089 | +0.02(+0.06%) |
Jul 22, 2014 | 31.40 | 31.50 | 31.13 | 31.44 | 66,033 | +0.31(+1.00%) |
Jul 21, 2014 | 31.00 | 31.22 | 30.74 | 31.13 | 51,320 | -0.14(-0.45%) |
Jul 18, 2014 | 30.97 | 31.42 | 30.97 | 31.27 | 60,196 | +0.34(+1.10%) |
Jul 17, 2014 | 30.88 | 31.21 | 30.87 | 30.93 | 63,639 | -0.39(-1.25%) |
Jul 16, 2014 | 31.32 | 31.60 | 30.85 | 31.32 | 57,864 | +0.30(+0.97%) |
Jul 15, 2014 | 31.13 | 31.32 | 30.63 | 31.02 | 53,452 | -0.24(-0.77%) |
Jul 14, 2014 | 31.25 | 31.33 | 31.00 | 31.26 | 21,515 | +0.36(+1.17%) |
Jul 11, 2014 | 31.21 | 31.22 | 30.85 | 30.90 | 34,921 | -0.38(-1.21%) |
Jul 10, 2014 | 30.88 | 31.62 | 30.64 | 31.28 | 31,350 | -0.18(-0.57%) |
Jul 09, 2014 | 31.79 | 31.95 | 31.31 | 31.46 | 21,671 | -0.33(-1.04%) |
Jul 08, 2014 | 32.10 | 32.10 | 31.20 | 31.79 | 35,778 | -0.43(-1.33%) |
Jul 07, 2014 | 32.89 | 32.89 | 32.20 | 32.22 | 24,124 | -1.01(-3.04%) |
Jul 03, 2014 | 32.76 | 33.23 | 33.23 | 33.23 | 9,000 | +0.60(+1.84%) |
Jul 02, 2014 | 33.25 | 33.42 | 32.33 | 32.63 | 31,951 | -0.73(-2.19%) |
Jul 01, 2014 | 33.38 | 34.01 | 33.27 | 33.36 | 29,764 | +0.30(+0.91%) |
Jun 30, 2014 | 32.67 | 33.21 | 32.39 | 33.06 | 28,789 | +0.12(+0.36%) |
Jun 27, 2014 | 31.95 | 32.97 | 31.95 | 32.94 | 46,130 | +0.69(+2.14%) |
Jun 26, 2014 | 32.22 | 32.45 | 31.82 | 32.25 | 27,228 | -0.13(-0.40%) |
Jun 25, 2014 | 31.63 | 32.46 | 31.38 | 32.38 | 30,227 | +0.50(+1.57%) |
Jun 24, 2014 | 32.64 | 33.18 | 31.79 | 31.88 | 22,857 | -0.94(-2.86%) |
Jun 23, 2014 | 33.18 | 33.34 | 32.37 | 32.82 | 26,028 | -0.43(-1.29%) |
Jun 20, 2014 | 33.12 | 33.42 | 33.05 | 33.25 | 54,151 | +0.33(+1.00%) |
Jun 19, 2014 | 32.93 | 33.31 | 32.40 | 32.92 | 22,369 | +0.15(+0.46%) |
Jun 18, 2014 | 33.44 | 33.44 | 32.46 | 32.77 | 30,510 | -0.79(-2.35%) |
Jun 17, 2014 | 34.71 | 34.75 | 33.39 | 33.56 | 52,208 | -1.13(-3.26%) |
Jun 16, 2014 | 34.11 | 34.85 | 34.11 | 34.69 | 90,783 | +0.74(+2.18%) |
Jun 13, 2014 | 33.04 | 34.02 | 32.68 | 33.95 | 77,345 | +1.11(+3.38%) |
Jun 12, 2014 | 32.21 | 32.96 | 32.17 | 32.84 | 70,304 | +0.36(+1.11%) |
Jun 11, 2014 | 32.24 | 32.56 | 31.80 | 32.48 | 43,075 | +0.21(+0.65%) |
Jun 10, 2014 | 31.68 | 32.31 | 31.49 | 32.27 | 41,471 | +1.15(+3.70%) |
Jun 06, 2014 | 30.42 | 31.30 | 30.28 | 31.12 | 67,080 | +0.87(+2.88%) |
Jun 05, 2014 | 29.54 | 30.41 | 29.29 | 30.25 | 38,824 | +0.67(+2.27%) |
Jun 04, 2014 | 29.82 | 29.82 | 29.36 | 29.58 | 22,256 | -0.26(-0.87%) |
Jun 03, 2014 | 29.76 | 30.03 | 29.44 | 29.84 | 39,702 | -0.14(-0.47%) |