Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.44 | 20.44 | 19.70 | 19.85 | 8,636,862 | -0.45(-2.22%) |
Jun 29, 2015 | 20.93 | 21.12 | 20.28 | 20.30 | 1,070,541 | -0.80(-3.79%) |
Jun 26, 2015 | 21.15 | 21.27 | 21.02 | 21.10 | 2,802,608 | -0.06(-0.28%) |
Jun 25, 2015 | 21.31 | 21.37 | 21.01 | 21.16 | 740,502 | -0.06(-0.28%) |
Jun 24, 2015 | 21.51 | 21.74 | 21.11 | 21.22 | 720,303 | -0.38(-1.76%) |
Jun 23, 2015 | 21.49 | 21.73 | 21.32 | 21.60 | 581,194 | +0.08(+0.37%) |
Jun 22, 2015 | 21.57 | 21.62 | 21.24 | 21.52 | 481,471 | +0.05(+0.23%) |
Jun 19, 2015 | 21.40 | 21.54 | 20.95 | 21.47 | 1,125,683 | +0.09(+0.42%) |
Jun 18, 2015 | 21.13 | 21.49 | 21.13 | 21.38 | 405,343 | +0.29(+1.38%) |
Jun 17, 2015 | 21.08 | 21.30 | 21.02 | 21.09 | 725,660 | +0.00(+0.00%) |
Jun 16, 2015 | 21.28 | 21.48 | 21.04 | 21.09 | 664,498 | -0.27(-1.26%) |
Jun 15, 2015 | 20.84 | 21.54 | 20.55 | 21.36 | 799,592 | +0.37(+1.76%) |
Jun 12, 2015 | 21.04 | 21.10 | 20.82 | 20.99 | 498,718 | -0.11(-0.52%) |
Jun 11, 2015 | 21.24 | 21.24 | 20.91 | 21.10 | 815,150 | -0.07(-0.33%) |
Jun 10, 2015 | 21.15 | 21.33 | 21.05 | 21.17 | 606,579 | +0.10(+0.45%) |
Jun 09, 2015 | 21.39 | 21.45 | 20.91 | 21.07 | 998,341 | -0.39(-1.79%) |
Jun 08, 2015 | 21.56 | 21.66 | 21.20 | 21.46 | 805,368 | -0.16(-0.74%) |
Jun 05, 2015 | 21.81 | 21.81 | 21.47 | 21.62 | 649,104 | -0.18(-0.83%) |
Jun 04, 2015 | 21.47 | 21.81 | 21.41 | 21.80 | 890,728 | +0.20(+0.93%) |
Jun 03, 2015 | 21.43 | 21.73 | 21.35 | 21.60 | 624,684 | +0.22(+1.03%) |
Jun 02, 2015 | 21.49 | 21.59 | 21.27 | 21.38 | 742,976 | -0.24(-1.11%) |
Jun 01, 2015 | 21.35 | 21.89 | 21.14 | 21.62 | 916,160 | +0.26(+1.22%) |
May 29, 2015 | 21.44 | 22.00 | 21.08 | 21.36 | 1,231,528 | -0.11(-0.49%) |
May 28, 2015 | 22.20 | 22.80 | 21.02 | 21.46 | 4,580,469 | -3.16(-12.81%) |
May 27, 2015 | 23.39 | 24.68 | 23.25 | 24.62 | 824,388 | +1.27(+5.44%) |
May 26, 2015 | 23.49 | 23.53 | 23.01 | 23.35 | 443,963 | -0.28(-1.18%) |
May 22, 2015 | 23.50 | 23.63 | 23.63 | 23.63 | 284,900 | +0.12(+0.51%) |
May 21, 2015 | 23.78 | 23.80 | 23.49 | 23.51 | 358,839 | -0.29(-1.22%) |
May 20, 2015 | 24.09 | 24.34 | 23.64 | 23.80 | 250,697 | -0.10(-0.42%) |
May 19, 2015 | 23.83 | 24.06 | 23.79 | 23.90 | 213,786 | +0.07(+0.29%) |
May 18, 2015 | 23.54 | 23.89 | 23.18 | 23.83 | 508,112 | +0.28(+1.19%) |
May 15, 2015 | 23.67 | 23.76 | 23.45 | 23.55 | 287,929 | -0.07(-0.30%) |
May 14, 2015 | 23.51 | 23.63 | 23.28 | 23.62 | 322,127 | +0.34(+1.46%) |
May 13, 2015 | 23.25 | 23.63 | 23.14 | 23.28 | 213,292 | +0.07(+0.30%) |
May 12, 2015 | 23.27 | 23.39 | 22.88 | 23.21 | 225,477 | -0.09(-0.39%) |
May 11, 2015 | 23.26 | 23.68 | 23.26 | 23.30 | 259,582 | +0.05(+0.22%) |
May 08, 2015 | 23.52 | 23.72 | 22.95 | 23.25 | 251,662 | +0.05(+0.22%) |
May 07, 2015 | 23.02 | 23.46 | 23.02 | 23.20 | 244,220 | +0.18(+0.78%) |
May 06, 2015 | 23.04 | 23.26 | 22.77 | 23.02 | 366,407 | +0.10(+0.44%) |
May 05, 2015 | 23.43 | 23.72 | 22.85 | 22.92 | 334,118 | -0.65(-2.76%) |
May 04, 2015 | 23.75 | 23.88 | 23.50 | 23.57 | 362,466 | -0.08(-0.34%) |
May 01, 2015 | 23.45 | 23.83 | 23.44 | 23.65 | 398,772 | +0.36(+1.55%) |
Apr 30, 2015 | 23.33 | 23.63 | 23.00 | 23.29 | 533,583 | -0.16(-0.68%) |
Apr 29, 2015 | 23.40 | 23.72 | 23.22 | 23.45 | 289,666 | -0.06(-0.26%) |
Apr 28, 2015 | 23.37 | 23.76 | 22.76 | 23.51 | 340,271 | +0.07(+0.30%) |
Apr 27, 2015 | 23.54 | 24.66 | 23.16 | 23.44 | 737,903 | -0.16(-0.68%) |
Apr 24, 2015 | 25.45 | 25.76 | 23.43 | 23.60 | 1,015,577 | -1.90(-7.45%) |
Apr 23, 2015 | 25.47 | 26.00 | 25.32 | 25.50 | 483,143 | -0.28(-1.09%) |
Apr 22, 2015 | 25.83 | 25.89 | 25.41 | 25.78 | 393,797 | +0.06(+0.23%) |
Apr 21, 2015 | 25.96 | 26.25 | 25.65 | 25.72 | 253,605 | +0.02(+0.08%) |
Apr 20, 2015 | 25.64 | 25.92 | 25.47 | 25.70 | 258,747 | +0.29(+1.14%) |
Apr 17, 2015 | 25.78 | 25.90 | 25.20 | 25.41 | 391,607 | -0.59(-2.27%) |
Apr 16, 2015 | 25.75 | 26.26 | 25.52 | 26.00 | 328,761 | +0.07(+0.27%) |
Apr 15, 2015 | 25.97 | 26.19 | 25.85 | 25.93 | 602,219 | +0.17(+0.66%) |
Apr 14, 2015 | 26.34 | 26.34 | 25.55 | 25.76 | 502,234 | -0.52(-1.98%) |
Apr 13, 2015 | 26.45 | 26.73 | 26.22 | 26.28 | 252,158 | -0.18(-0.68%) |
Apr 10, 2015 | 26.72 | 26.80 | 26.35 | 26.46 | 353,504 | -0.18(-0.68%) |
Apr 09, 2015 | 26.29 | 26.74 | 26.25 | 26.64 | 262,172 | +0.24(+0.91%) |
Apr 08, 2015 | 26.26 | 26.48 | 26.14 | 26.40 | 205,975 | +0.23(+0.88%) |
Apr 07, 2015 | 26.43 | 26.56 | 26.14 | 26.17 | 336,040 | -0.39(-1.47%) |
Apr 06, 2015 | 26.18 | 26.73 | 25.91 | 26.56 | 426,316 | +0.12(+0.45%) |
Apr 02, 2015 | 26.41 | 26.44 | 26.44 | 26.44 | 418,800 | +0.03(+0.11%) |
Apr 01, 2015 | 26.52 | 26.69 | 26.11 | 26.41 | 407,747 | -0.23(-0.88%) |
Mar 31, 2015 | 26.89 | 27.01 | 26.45 | 26.64 | 397,048 | -0.39(-1.42%) |
Mar 30, 2015 | 26.76 | 27.08 | 26.43 | 27.03 | 578,981 | +0.39(+1.46%) |
Mar 27, 2015 | 26.47 | 26.80 | 25.50 | 26.64 | 1,207,772 | -0.37(-1.37%) |
Mar 26, 2015 | 26.76 | 27.23 | 26.70 | 27.01 | 531,432 | +0.00(+0.00%) |
Mar 25, 2015 | 27.80 | 27.82 | 26.94 | 27.01 | 466,079 | -0.80(-2.88%) |
Mar 24, 2015 | 28.01 | 28.27 | 27.73 | 27.81 | 295,515 | -0.28(-1.00%) |
Mar 23, 2015 | 28.49 | 28.52 | 28.04 | 28.09 | 228,312 | -0.38(-1.33%) |
Mar 20, 2015 | 28.29 | 28.56 | 28.10 | 28.47 | 1,028,366 | +0.24(+0.85%) |
Mar 19, 2015 | 27.92 | 28.37 | 27.85 | 28.23 | 242,980 | +0.31(+1.11%) |
Mar 18, 2015 | 27.56 | 27.99 | 27.21 | 27.92 | 302,390 | +0.20(+0.72%) |
Mar 17, 2015 | 27.89 | 28.00 | 27.41 | 27.72 | 365,239 | -0.31(-1.11%) |
Mar 16, 2015 | 28.00 | 28.22 | 27.75 | 28.03 | 329,327 | +0.20(+0.72%) |
Mar 13, 2015 | 28.03 | 28.05 | 27.46 | 27.83 | 396,943 | -0.19(-0.68%) |
Mar 12, 2015 | 27.48 | 28.03 | 27.22 | 28.02 | 495,677 | +0.42(+1.52%) |
Mar 11, 2015 | 27.17 | 27.68 | 26.98 | 27.60 | 611,223 | +0.53(+1.96%) |
Mar 10, 2015 | 27.09 | 27.29 | 26.51 | 27.07 | 566,079 | -0.19(-0.70%) |
Mar 09, 2015 | 27.25 | 27.45 | 26.77 | 27.26 | 655,105 | +0.20(+0.74%) |
Mar 06, 2015 | 26.05 | 27.15 | 26.02 | 27.06 | 936,739 | +0.76(+2.89%) |
Mar 05, 2015 | 28.05 | 28.37 | 25.96 | 26.30 | 2,510,031 | -2.99(-10.21%) |
Mar 04, 2015 | 29.83 | 30.01 | 29.18 | 29.29 | 731,232 | -0.61(-2.04%) |
Mar 03, 2015 | 29.65 | 29.99 | 29.34 | 29.90 | 513,851 | +0.06(+0.20%) |
Mar 02, 2015 | 28.99 | 29.89 | 28.78 | 29.84 | 564,646 | +0.91(+3.15%) |
Feb 27, 2015 | 28.52 | 29.18 | 28.47 | 28.93 | 393,441 | +0.33(+1.15%) |
Feb 26, 2015 | 28.28 | 28.63 | 28.00 | 28.60 | 329,831 | +0.33(+1.17%) |
Feb 25, 2015 | 28.51 | 28.77 | 28.08 | 28.27 | 204,165 | -0.33(-1.15%) |
Feb 24, 2015 | 27.80 | 28.62 | 27.72 | 28.60 | 343,282 | +0.83(+2.99%) |
Feb 23, 2015 | 27.56 | 27.81 | 27.05 | 27.77 | 373,348 | +0.19(+0.69%) |
Feb 20, 2015 | 27.36 | 27.77 | 27.02 | 27.58 | 307,661 | +0.11(+0.40%) |
Feb 19, 2015 | 27.02 | 27.48 | 26.83 | 27.47 | 569,613 | +0.34(+1.25%) |
Feb 18, 2015 | 27.07 | 27.55 | 27.00 | 27.13 | 303,112 | +0.01(+0.04%) |
Feb 17, 2015 | 27.05 | 27.36 | 26.91 | 27.12 | 191,179 | +0.00(+0.00%) |
Feb 13, 2015 | 27.11 | 27.12 | 27.12 | 27.12 | 264,500 | -0.03(-0.11%) |
Feb 12, 2015 | 27.16 | 27.43 | 27.10 | 27.15 | 216,836 | +0.15(+0.56%) |
Feb 11, 2015 | 26.88 | 27.16 | 26.68 | 27.00 | 336,881 | +0.04(+0.15%) |
Feb 10, 2015 | 27.03 | 27.17 | 26.60 | 26.96 | 212,718 | +0.25(+0.94%) |
Feb 09, 2015 | 26.71 | 26.93 | 26.39 | 26.71 | 178,611 | -0.18(-0.67%) |
Feb 06, 2015 | 26.73 | 27.44 | 26.73 | 26.89 | 227,476 | +0.22(+0.82%) |
Feb 05, 2015 | 26.59 | 26.76 | 26.42 | 26.67 | 166,708 | +0.16(+0.60%) |
Feb 04, 2015 | 26.28 | 26.86 | 26.22 | 26.51 | 254,665 | +0.01(+0.04%) |
Feb 03, 2015 | 25.91 | 26.65 | 25.91 | 26.50 | 413,299 | +0.75(+2.91%) |
Feb 02, 2015 | 25.50 | 25.85 | 24.84 | 25.75 | 441,254 | +0.29(+1.14%) |
Jan 30, 2015 | 26.10 | 26.31 | 25.44 | 25.46 | 426,107 | -0.88(-3.34%) |
Jan 29, 2015 | 26.08 | 26.45 | 25.68 | 26.34 | 783,350 | +0.27(+1.04%) |
Jan 28, 2015 | 26.98 | 27.12 | 26.02 | 26.07 | 354,751 | -0.67(-2.51%) |
Jan 27, 2015 | 26.97 | 27.15 | 26.78 | 26.74 | 235,806 | -0.64(-2.34%) |
Jan 26, 2015 | 27.05 | 27.48 | 26.71 | 27.38 | 251,292 | +0.31(+1.15%) |
Jan 23, 2015 | 27.32 | 27.64 | 26.95 | 27.07 | 276,571 | -0.22(-0.81%) |
Jan 22, 2015 | 26.85 | 27.29 | 25.99 | 27.29 | 252,294 | +0.52(+1.94%) |
Jan 21, 2015 | 26.36 | 26.99 | 26.28 | 26.77 | 219,598 | +0.37(+1.40%) |
Jan 20, 2015 | 26.35 | 26.72 | 25.91 | 26.40 | 227,579 | +0.14(+0.53%) |
Jan 16, 2015 | 25.69 | 26.32 | 25.63 | 26.26 | 335,848 | +0.48(+1.86%) |
Jan 15, 2015 | 26.65 | 26.88 | 25.76 | 25.78 | 331,899 | -0.75(-2.83%) |
Jan 14, 2015 | 26.53 | 27.15 | 26.28 | 26.53 | 197,547 | -0.20(-0.75%) |
Jan 13, 2015 | 27.32 | 27.81 | 26.46 | 26.73 | 257,771 | -0.31(-1.15%) |
Jan 12, 2015 | 27.08 | 27.24 | 26.59 | 27.04 | 267,473 | -0.14(-0.52%) |
Jan 09, 2015 | 27.25 | 27.45 | 26.79 | 27.18 | 217,058 | -0.09(-0.33%) |
Jan 08, 2015 | 26.62 | 27.35 | 26.39 | 27.27 | 377,896 | +0.95(+3.61%) |
Jan 07, 2015 | 26.31 | 26.47 | 25.90 | 26.32 | 294,829 | +0.17(+0.65%) |
Jan 06, 2015 | 26.99 | 27.08 | 25.93 | 26.15 | 328,747 | -0.88(-3.26%) |
Jan 05, 2015 | 28.04 | 28.20 | 26.99 | 27.03 | 383,996 | -1.03(-3.67%) |
Jan 02, 2015 | 27.78 | 28.49 | 27.50 | 28.06 | 463,909 | +0.49(+1.78%) |
Dec 31, 2014 | 27.85 | 27.57 | 27.57 | 27.57 | 254,900 | -0.21(-0.76%) |
Dec 30, 2014 | 27.84 | 27.99 | 27.55 | 27.78 | 234,349 | -0.12(-0.43%) |
Dec 29, 2014 | 27.90 | 28.06 | 27.66 | 27.90 | 236,889 | +0.02(+0.07%) |
Dec 26, 2014 | 28.08 | 28.25 | 27.73 | 27.88 | 161,729 | -0.12(-0.43%) |
Dec 24, 2014 | 27.73 | 28.00 | 28.00 | 28.00 | 85,300 | +0.37(+1.34%) |
Dec 23, 2014 | 27.99 | 28.26 | 27.56 | 27.63 | 204,826 | -0.21(-0.75%) |
Dec 22, 2014 | 27.25 | 28.09 | 27.25 | 27.84 | 318,470 | +0.55(+2.02%) |
Dec 19, 2014 | 27.31 | 27.34 | 26.77 | 27.29 | 730,904 | -0.02(-0.05%) |
Dec 18, 2014 | 27.08 | 27.37 | 26.80 | 27.30 | 354,565 | +0.52(+1.92%) |
Dec 17, 2014 | 26.26 | 26.79 | 25.66 | 26.79 | 476,786 | +0.53(+2.02%) |
Dec 16, 2014 | 26.48 | 26.99 | 26.19 | 26.26 | 433,978 | -0.39(-1.46%) |
Dec 15, 2014 | 27.26 | 27.65 | 26.64 | 26.65 | 578,896 | -0.50(-1.84%) |
Dec 12, 2014 | 26.66 | 27.33 | 26.52 | 27.15 | 491,860 | +0.12(+0.44%) |
Dec 11, 2014 | 26.86 | 27.44 | 26.61 | 27.03 | 292,082 | +0.33(+1.24%) |
Dec 10, 2014 | 27.25 | 27.45 | 26.62 | 26.70 | 452,564 | -0.67(-2.45%) |
Dec 09, 2014 | 26.62 | 27.56 | 26.62 | 27.37 | 455,757 | +0.34(+1.26%) |
Dec 08, 2014 | 26.98 | 27.33 | 26.85 | 27.03 | 725,750 | +0.01(+0.04%) |
Dec 05, 2014 | 26.49 | 27.05 | 26.46 | 27.02 | 305,177 | +0.55(+2.08%) |
Dec 04, 2014 | 25.99 | 26.58 | 25.92 | 26.47 | 625,157 | +0.43(+1.65%) |
Dec 03, 2014 | 25.49 | 26.20 | 25.45 | 26.04 | 257,756 | +0.63(+2.48%) |
Dec 02, 2014 | 25.08 | 25.42 | 24.98 | 25.41 | 228,194 | +0.44(+1.76%) |
Dec 01, 2014 | 25.45 | 25.72 | 24.90 | 24.97 | 394,442 | -0.49(-1.92%) |
Nov 28, 2014 | 25.82 | 25.84 | 25.37 | 25.46 | 134,322 | -0.31(-1.22%) |
Nov 26, 2014 | 25.12 | 25.77 | 25.77 | 25.77 | 261,500 | +0.74(+2.98%) |
Nov 25, 2014 | 25.11 | 25.33 | 24.98 | 25.03 | 264,300 | -0.05(-0.20%) |
Nov 24, 2014 | 25.00 | 25.12 | 24.93 | 25.08 | 332,001 | +0.22(+0.91%) |
Nov 21, 2014 | 24.86 | 24.99 | 24.37 | 24.86 | 1,123,442 | +0.41(+1.66%) |
Nov 20, 2014 | 23.20 | 24.77 | 22.84 | 24.45 | 753,219 | +0.17(+0.70%) |
Nov 19, 2014 | 24.79 | 24.81 | 23.88 | 24.28 | 597,832 | -0.56(-2.25%) |
Nov 18, 2014 | 24.49 | 24.98 | 24.43 | 24.84 | 462,429 | +0.44(+1.80%) |
Nov 17, 2014 | 24.95 | 25.06 | 24.35 | 24.40 | 325,537 | -0.59(-2.36%) |
Nov 14, 2014 | 24.93 | 25.28 | 24.63 | 24.99 | 273,044 | -0.02(-0.08%) |
Nov 13, 2014 | 25.80 | 25.98 | 25.00 | 25.01 | 430,521 | -0.76(-2.95%) |
Nov 12, 2014 | 25.76 | 25.86 | 25.52 | 25.77 | 256,253 | -0.06(-0.23%) |
Nov 11, 2014 | 25.39 | 25.91 | 25.01 | 25.83 | 328,360 | +0.48(+1.89%) |
Nov 10, 2014 | 25.20 | 25.71 | 24.94 | 25.35 | 330,094 | +0.09(+0.36%) |
Nov 07, 2014 | 25.77 | 26.08 | 25.05 | 25.26 | 465,598 | -0.57(-2.21%) |
Nov 06, 2014 | 25.86 | 26.15 | 25.61 | 25.83 | 373,083 | -0.05(-0.19%) |
Nov 05, 2014 | 25.51 | 26.09 | 24.94 | 25.88 | 428,326 | +0.58(+2.29%) |
Nov 04, 2014 | 25.36 | 25.76 | 25.05 | 25.30 | 379,154 | -0.08(-0.32%) |
Nov 03, 2014 | 24.99 | 25.82 | 24.99 | 25.38 | 432,506 | +0.00(+0.00%) |
Oct 31, 2014 | 25.20 | 25.80 | 25.05 | 25.38 | 511,856 | +0.78(+3.17%) |
Oct 30, 2014 | 24.79 | 24.89 | 23.82 | 24.60 | 457,012 | -0.25(-1.01%) |
Oct 29, 2014 | 24.79 | 25.03 | 24.48 | 24.85 | 274,195 | +0.03(+0.12%) |
Oct 28, 2014 | 24.36 | 24.85 | 24.18 | 24.82 | 360,538 | +0.68(+2.82%) |
Oct 27, 2014 | 23.74 | 24.20 | 23.89 | 24.14 | 280,858 | +0.25(+1.05%) |
Oct 24, 2014 | 23.84 | 24.07 | 23.74 | 23.89 | 238,265 | +0.08(+0.34%) |
Oct 23, 2014 | 23.54 | 24.07 | 23.45 | 23.81 | 340,088 | +0.59(+2.54%) |
Oct 22, 2014 | 23.77 | 24.04 | 23.20 | 23.22 | 358,926 | -0.48(-2.00%) |
Oct 21, 2014 | 23.55 | 23.84 | 23.44 | 23.70 | 485,174 | +0.43(+1.87%) |
Oct 20, 2014 | 22.75 | 23.30 | 22.57 | 23.26 | 429,354 | +0.43(+1.86%) |
Oct 17, 2014 | 23.22 | 23.39 | 22.80 | 22.84 | 590,080 | -0.06(-0.26%) |
Oct 16, 2014 | 22.37 | 23.42 | 22.27 | 22.89 | 873,487 | +0.08(+0.35%) |
Oct 15, 2014 | 22.12 | 22.94 | 22.00 | 22.82 | 786,794 | +0.30(+1.31%) |
Oct 14, 2014 | 22.79 | 23.01 | 22.40 | 22.52 | 655,466 | -0.05(-0.22%) |
Oct 13, 2014 | 22.57 | 23.18 | 22.41 | 22.57 | 748,205 | -0.07(-0.29%) |
Oct 10, 2014 | 24.28 | 24.32 | 22.63 | 22.64 | 1,281,273 | -1.90(-7.76%) |
Oct 09, 2014 | 25.32 | 25.55 | 24.52 | 24.54 | 567,164 | -0.86(-3.39%) |
Oct 08, 2014 | 25.22 | 25.59 | 24.84 | 25.40 | 749,524 | +0.13(+0.51%) |
Oct 07, 2014 | 26.44 | 26.52 | 25.19 | 25.27 | 1,046,952 | -1.41(-5.27%) |
Oct 06, 2014 | 27.49 | 27.70 | 26.62 | 26.68 | 628,666 | -0.72(-2.65%) |
Oct 03, 2014 | 27.79 | 27.79 | 27.39 | 27.40 | 639,168 | -0.15(-0.54%) |
Oct 02, 2014 | 27.25 | 27.66 | 27.04 | 27.55 | 799,706 | +0.30(+1.10%) |
Oct 01, 2014 | 27.15 | 27.53 | 26.89 | 27.25 | 993,187 | +0.10(+0.37%) |
Sep 30, 2014 | 27.53 | 27.53 | 27.14 | 27.15 | 622,760 | -0.39(-1.40%) |
Sep 29, 2014 | 27.19 | 27.71 | 27.16 | 27.54 | 627,606 | +0.02(+0.09%) |
Sep 26, 2014 | 27.63 | 27.63 | 27.38 | 27.51 | 515,011 | +0.01(+0.04%) |
Sep 25, 2014 | 27.43 | 27.53 | 27.07 | 27.50 | 1,097,606 | -0.03(-0.11%) |
Sep 24, 2014 | 27.38 | 27.74 | 27.33 | 27.53 | 363,501 | +0.14(+0.51%) |
Sep 23, 2014 | 27.20 | 27.79 | 27.20 | 27.39 | 599,482 | +0.14(+0.51%) |
Sep 22, 2014 | 27.41 | 27.47 | 27.08 | 27.25 | 393,962 | -0.34(-1.23%) |
Sep 19, 2014 | 28.13 | 28.25 | 27.40 | 27.59 | 738,969 | -0.48(-1.71%) |
Sep 18, 2014 | 27.90 | 28.16 | 27.70 | 28.07 | 392,528 | +0.32(+1.17%) |
Sep 17, 2014 | 27.56 | 27.95 | 27.30 | 27.75 | 392,455 | +0.21(+0.74%) |
Sep 16, 2014 | 27.30 | 27.67 | 25.41 | 27.54 | 503,963 | +0.14(+0.51%) |
Sep 15, 2014 | 27.37 | 27.55 | 27.02 | 27.40 | 713,122 | +0.07(+0.26%) |
Sep 12, 2014 | 27.42 | 27.42 | 27.09 | 27.33 | 597,853 | -0.04(-0.15%) |
Sep 11, 2014 | 27.13 | 27.44 | 27.00 | 27.37 | 370,390 | +0.10(+0.37%) |
Sep 10, 2014 | 27.11 | 27.31 | 26.94 | 27.27 | 361,542 | +0.12(+0.44%) |
Sep 09, 2014 | 26.93 | 27.16 | 26.38 | 27.15 | 600,455 | +0.14(+0.54%) |
Sep 08, 2014 | 27.04 | 27.28 | 26.67 | 27.00 | 486,470 | +0.02(+0.06%) |
Sep 05, 2014 | 26.84 | 27.23 | 26.78 | 26.99 | 872,302 | +0.13(+0.48%) |
Sep 04, 2014 | 26.68 | 27.00 | 26.55 | 26.86 | 686,705 | +0.24(+0.90%) |
Sep 03, 2014 | 26.55 | 26.78 | 26.35 | 26.62 | 855,276 | +0.17(+0.64%) |
Sep 02, 2014 | 26.06 | 26.45 | 25.97 | 26.45 | 993,698 | +0.39(+1.52%) |
Aug 29, 2014 | 25.78 | 26.05 | 26.05 | 26.05 | 538,900 | +0.39(+1.54%) |
Aug 28, 2014 | 24.90 | 25.74 | 24.90 | 25.66 | 604,510 | +0.76(+3.05%) |
Aug 27, 2014 | 24.97 | 25.01 | 24.77 | 24.90 | 401,875 | -0.05(-0.22%) |
Aug 26, 2014 | 24.71 | 25.00 | 24.71 | 24.95 | 454,523 | +0.23(+0.95%) |
Aug 25, 2014 | 24.99 | 24.99 | 24.64 | 24.72 | 519,159 | -0.17(-0.68%) |
Aug 22, 2014 | 25.03 | 25.41 | 24.78 | 24.89 | 715,578 | -0.26(-1.03%) |
Aug 21, 2014 | 25.03 | 25.55 | 24.46 | 25.15 | 1,739,194 | +1.15(+4.79%) |
Aug 20, 2014 | 24.20 | 25.57 | 23.30 | 24.00 | 2,511,147 | +0.64(+2.74%) |
Aug 19, 2014 | 23.67 | 23.67 | 23.20 | 23.36 | 637,822 | -0.34(-1.41%) |
Aug 18, 2014 | 23.71 | 23.79 | 23.36 | 23.70 | 256,406 | +0.23(+0.98%) |
Aug 15, 2014 | 23.60 | 23.83 | 23.13 | 23.46 | 324,350 | +0.08(+0.34%) |
Aug 14, 2014 | 23.59 | 23.78 | 23.29 | 23.39 | 492,161 | -0.17(-0.74%) |
Aug 13, 2014 | 23.11 | 23.61 | 23.11 | 23.56 | 517,200 | +0.57(+2.48%) |
Aug 12, 2014 | 22.99 | 23.30 | 22.74 | 22.99 | 340,397 | -0.10(-0.43%) |
Aug 11, 2014 | 22.64 | 23.17 | 22.35 | 23.09 | 457,441 | +0.56(+2.49%) |
Aug 08, 2014 | 22.41 | 22.64 | 22.19 | 22.53 | 261,947 | +0.19(+0.85%) |
Aug 07, 2014 | 22.67 | 22.71 | 22.27 | 22.34 | 377,974 | -0.21(-0.93%) |
Aug 06, 2014 | 22.29 | 22.75 | 22.12 | 22.55 | 215,097 | +0.12(+0.53%) |
Aug 05, 2014 | 22.17 | 22.60 | 21.97 | 22.43 | 353,987 | +0.11(+0.49%) |
Aug 04, 2014 | 22.53 | 22.71 | 21.84 | 22.32 | 498,075 | -0.09(-0.40%) |
Aug 01, 2014 | 22.33 | 22.71 | 22.11 | 22.41 | 611,324 | +0.08(+0.36%) |
Jul 31, 2014 | 22.75 | 22.85 | 22.30 | 22.33 | 717,665 | -0.75(-3.25%) |
Jul 30, 2014 | 22.88 | 23.21 | 22.72 | 23.08 | 544,815 | +0.41(+1.81%) |
Jul 29, 2014 | 22.98 | 23.26 | 22.65 | 22.67 | 612,670 | -0.28(-1.22%) |
Jul 28, 2014 | 22.66 | 23.11 | 21.94 | 22.95 | 1,075,071 | +1.15(+5.28%) |
Jul 25, 2014 | 22.56 | 22.56 | 21.69 | 21.80 | 667,252 | -0.97(-4.26%) |
Jul 24, 2014 | 22.95 | 23.19 | 22.64 | 22.77 | 378,140 | -0.02(-0.09%) |
Jul 23, 2014 | 24.21 | 24.23 | 22.72 | 22.79 | 1,010,720 | -1.34(-5.55%) |
Jul 22, 2014 | 24.89 | 24.91 | 24.12 | 24.13 | 865,399 | -0.69(-2.78%) |
Jul 21, 2014 | 24.70 | 25.07 | 24.70 | 24.82 | 339,738 | -0.02(-0.08%) |
Jul 18, 2014 | 24.12 | 25.14 | 23.90 | 24.84 | 610,408 | +0.65(+2.69%) |
Jul 17, 2014 | 24.60 | 24.69 | 24.12 | 24.19 | 318,797 | -0.62(-2.50%) |
Jul 16, 2014 | 24.98 | 25.01 | 24.46 | 24.81 | 500,021 | -0.03(-0.12%) |
Jul 15, 2014 | 25.05 | 25.18 | 24.56 | 24.84 | 382,140 | -0.16(-0.64%) |
Jul 14, 2014 | 25.49 | 25.49 | 24.89 | 25.00 | 305,449 | -0.23(-0.91%) |
Jul 11, 2014 | 25.20 | 25.54 | 25.14 | 25.23 | 288,742 | -0.02(-0.08%) |
Jul 10, 2014 | 25.06 | 25.68 | 24.86 | 25.25 | 347,774 | -0.32(-1.25%) |
Jul 09, 2014 | 25.57 | 25.64 | 25.29 | 25.57 | 313,500 | +0.02(+0.08%) |
Jul 08, 2014 | 25.89 | 26.25 | 25.21 | 25.55 | 485,494 | -0.50(-1.92%) |
Jul 07, 2014 | 26.63 | 26.63 | 25.90 | 26.05 | 418,438 | -0.68(-2.54%) |
Jul 03, 2014 | 26.53 | 26.73 | 26.73 | 26.73 | 268,000 | +0.30(+1.14%) |
Jul 02, 2014 | 26.52 | 26.78 | 26.34 | 26.43 | 224,826 | -0.16(-0.60%) |