Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.30 | 22.30 | 19.81 | 20.30 | 1,660,909 | -2.00(-8.99%) |
Jul 30, 2015 | 24.00 | 24.84 | 21.85 | 22.30 | 1,677,804 | -7.00(-23.89%) |
Jul 29, 2015 | 30.00 | 30.58 | 29.27 | 29.30 | 237,400 | -0.72(-2.40%) |
Jul 28, 2015 | 30.64 | 31.04 | 29.75 | 30.02 | 268,450 | -0.45(-1.48%) |
Jul 27, 2015 | 31.55 | 31.79 | 30.40 | 30.47 | 225,253 | -1.21(-3.82%) |
Jul 24, 2015 | 32.60 | 33.31 | 31.57 | 31.68 | 156,671 | -1.10(-3.36%) |
Jul 23, 2015 | 32.62 | 32.85 | 32.07 | 32.78 | 158,749 | +0.30(+0.92%) |
Jul 22, 2015 | 32.59 | 33.10 | 31.87 | 32.48 | 180,076 | -0.23(-0.70%) |
Jul 21, 2015 | 32.91 | 33.00 | 32.28 | 32.71 | 123,166 | -0.20(-0.61%) |
Jul 20, 2015 | 32.51 | 33.14 | 31.84 | 32.91 | 273,277 | +0.33(+1.01%) |
Jul 17, 2015 | 33.06 | 33.10 | 32.53 | 32.58 | 154,178 | -0.44(-1.33%) |
Jul 16, 2015 | 32.78 | 33.20 | 32.64 | 33.02 | 110,693 | +0.28(+0.86%) |
Jul 15, 2015 | 33.26 | 33.92 | 32.63 | 32.74 | 80,202 | -0.63(-1.89%) |
Jul 14, 2015 | 33.57 | 33.83 | 33.18 | 33.37 | 147,943 | -0.08(-0.24%) |
Jul 13, 2015 | 33.40 | 33.90 | 32.96 | 33.45 | 93,268 | +0.28(+0.84%) |
Jul 10, 2015 | 32.70 | 33.31 | 32.27 | 33.17 | 88,462 | +0.82(+2.53%) |
Jul 09, 2015 | 32.89 | 32.89 | 32.02 | 32.35 | 91,870 | -0.09(-0.28%) |
Jul 08, 2015 | 33.78 | 34.13 | 32.39 | 32.44 | 148,233 | -1.69(-4.95%) |
Jul 07, 2015 | 33.18 | 34.18 | 32.92 | 34.13 | 153,167 | +1.03(+3.11%) |
Jul 06, 2015 | 32.86 | 33.98 | 32.46 | 33.10 | 136,883 | +0.22(+0.67%) |
Jul 02, 2015 | 33.98 | 32.88 | 32.88 | 32.88 | 98,900 | -1.00(-2.95%) |
Jul 01, 2015 | 33.93 | 34.38 | 33.10 | 33.88 | 129,754 | +0.04(+0.12%) |
Jun 30, 2015 | 32.76 | 33.89 | 32.64 | 33.84 | 140,644 | +1.28(+3.93%) |
Jun 29, 2015 | 33.67 | 33.89 | 32.50 | 32.56 | 137,467 | -1.43(-4.21%) |
Jun 26, 2015 | 34.37 | 34.57 | 32.92 | 33.99 | 569,944 | -0.09(-0.26%) |
Jun 25, 2015 | 33.50 | 34.98 | 33.50 | 34.08 | 418,002 | +1.26(+3.84%) |
Jun 24, 2015 | 33.24 | 34.48 | 32.73 | 32.82 | 191,273 | -0.58(-1.74%) |
Jun 23, 2015 | 33.71 | 33.75 | 32.61 | 33.40 | 202,011 | -0.19(-0.57%) |
Jun 22, 2015 | 31.86 | 33.66 | 31.53 | 33.59 | 231,350 | +1.95(+6.16%) |
Jun 19, 2015 | 32.34 | 32.57 | 31.43 | 31.64 | 561,165 | -0.59(-1.83%) |
Jun 18, 2015 | 32.03 | 32.94 | 32.01 | 32.23 | 161,729 | +0.35(+1.10%) |
Jun 17, 2015 | 31.82 | 32.74 | 31.61 | 31.88 | 158,818 | +0.21(+0.66%) |
Jun 16, 2015 | 31.92 | 32.17 | 31.02 | 31.67 | 273,460 | -0.43(-1.34%) |
Jun 15, 2015 | 32.76 | 32.84 | 31.85 | 32.10 | 405,891 | -0.80(-2.43%) |
Jun 12, 2015 | 34.94 | 35.71 | 32.81 | 32.90 | 407,104 | -2.45(-6.93%) |
Jun 11, 2015 | 35.32 | 35.45 | 34.81 | 35.35 | 267,877 | +0.06(+0.17%) |
Jun 10, 2015 | 35.43 | 36.03 | 34.99 | 35.29 | 108,881 | +0.02(+0.07%) |
Jun 09, 2015 | 35.19 | 35.66 | 34.66 | 35.27 | 121,736 | -0.12(-0.33%) |
Jun 08, 2015 | 35.60 | 35.73 | 34.83 | 35.38 | 116,793 | -0.23(-0.65%) |
Jun 05, 2015 | 35.42 | 36.01 | 35.01 | 35.61 | 186,524 | +0.20(+0.56%) |
Jun 04, 2015 | 35.67 | 36.32 | 34.99 | 35.41 | 157,497 | -0.37(-1.03%) |
Jun 03, 2015 | 35.47 | 35.99 | 34.90 | 35.78 | 197,389 | +0.32(+0.90%) |
Jun 02, 2015 | 34.74 | 35.89 | 34.73 | 35.46 | 228,099 | +0.46(+1.31%) |
Jun 01, 2015 | 36.47 | 36.70 | 34.71 | 35.00 | 205,576 | -0.77(-2.15%) |
May 29, 2015 | 34.98 | 36.26 | 34.98 | 35.77 | 212,947 | +0.51(+1.45%) |
May 28, 2015 | 35.70 | 36.10 | 34.90 | 35.26 | 161,986 | -0.50(-1.40%) |
May 27, 2015 | 34.81 | 35.92 | 34.29 | 35.76 | 317,877 | +1.13(+3.28%) |
May 26, 2015 | 34.83 | 34.98 | 34.00 | 34.62 | 170,813 | -0.23(-0.67%) |
May 22, 2015 | 34.29 | 34.86 | 34.86 | 34.86 | 275,800 | -0.45(-1.27%) |
May 21, 2015 | 33.71 | 35.36 | 33.17 | 35.31 | 678,022 | +1.42(+4.19%) |
May 20, 2015 | 33.95 | 34.44 | 33.25 | 33.89 | 267,166 | +0.14(+0.41%) |
May 19, 2015 | 35.31 | 35.48 | 33.33 | 33.75 | 664,572 | -1.74(-4.90%) |
May 18, 2015 | 37.06 | 37.30 | 35.33 | 35.49 | 436,529 | -1.60(-4.31%) |
May 15, 2015 | 37.51 | 37.95 | 36.53 | 37.09 | 295,582 | -0.59(-1.57%) |
May 14, 2015 | 37.70 | 38.78 | 36.69 | 37.68 | 1,102,698 | -1.49(-3.80%) |
May 13, 2015 | 39.53 | 39.80 | 38.48 | 39.17 | 409,478 | -0.49(-1.24%) |
May 12, 2015 | 43.14 | 43.14 | 38.95 | 39.66 | 601,110 | -4.33(-9.84%) |
May 11, 2015 | 43.73 | 44.49 | 43.22 | 43.99 | 125,917 | +0.71(+1.64%) |
May 08, 2015 | 43.32 | 43.92 | 42.67 | 43.28 | 49,377 | +0.24(+0.56%) |
May 07, 2015 | 43.92 | 44.17 | 42.63 | 43.04 | 72,510 | -0.69(-1.58%) |
May 06, 2015 | 43.20 | 44.13 | 42.24 | 43.73 | 134,817 | +0.86(+2.01%) |
May 05, 2015 | 44.61 | 44.80 | 42.39 | 42.87 | 261,097 | -1.88(-4.20%) |
May 04, 2015 | 45.37 | 45.72 | 44.48 | 44.75 | 197,868 | -0.78(-1.71%) |
May 01, 2015 | 45.49 | 45.97 | 44.57 | 45.53 | 259,391 | +0.02(+0.04%) |
Apr 30, 2015 | 43.87 | 45.69 | 43.28 | 45.51 | 430,441 | +1.48(+3.36%) |
Apr 29, 2015 | 43.37 | 44.40 | 43.03 | 44.03 | 221,578 | +0.54(+1.24%) |
Apr 28, 2015 | 44.58 | 44.84 | 42.18 | 43.49 | 325,603 | -0.90(-2.03%) |
Apr 27, 2015 | 46.35 | 46.59 | 43.89 | 44.39 | 219,592 | -2.18(-4.68%) |
Apr 24, 2015 | 48.68 | 48.68 | 46.38 | 46.57 | 139,985 | -2.16(-4.43%) |
Apr 23, 2015 | 48.97 | 48.98 | 47.75 | 48.73 | 104,120 | +0.02(+0.04%) |
Apr 22, 2015 | 49.98 | 49.99 | 48.64 | 48.71 | 161,462 | -0.96(-1.93%) |
Apr 21, 2015 | 50.00 | 50.10 | 49.61 | 49.67 | 240,139 | -0.24(-0.48%) |
Apr 20, 2015 | 49.71 | 50.44 | 49.37 | 49.91 | 208,847 | +0.34(+0.69%) |
Apr 17, 2015 | 49.83 | 49.83 | 48.80 | 49.57 | 611,781 | -0.38(-0.76%) |
Apr 16, 2015 | 49.26 | 49.98 | 48.84 | 49.95 | 562,787 | +0.80(+1.63%) |
Apr 15, 2015 | 49.87 | 49.89 | 48.22 | 49.15 | 457,664 | -0.72(-1.44%) |
Apr 14, 2015 | 48.94 | 50.00 | 48.68 | 49.87 | 263,753 | +0.89(+1.82%) |
Apr 13, 2015 | 48.52 | 49.47 | 48.52 | 48.98 | 173,015 | +0.28(+0.57%) |
Apr 10, 2015 | 50.92 | 50.94 | 48.66 | 48.70 | 290,075 | -1.79(-3.55%) |
Apr 09, 2015 | 51.42 | 51.92 | 49.96 | 50.49 | 148,434 | -0.44(-0.86%) |
Apr 08, 2015 | 48.99 | 51.83 | 48.94 | 50.93 | 357,231 | +2.03(+4.15%) |
Apr 07, 2015 | 49.32 | 49.75 | 48.76 | 48.90 | 381,270 | -0.17(-0.35%) |
Apr 06, 2015 | 49.40 | 49.40 | 48.80 | 49.07 | 1,438,516 | +0.33(+0.68%) |
Apr 02, 2015 | 48.37 | 48.74 | 48.74 | 48.74 | 388,600 | +0.24(+0.49%) |
Apr 01, 2015 | 47.82 | 48.74 | 47.60 | 48.50 | 165,927 | +0.39(+0.81%) |
Mar 31, 2015 | 48.37 | 48.70 | 47.71 | 48.11 | 326,746 | -0.59(-1.21%) |
Mar 30, 2015 | 48.16 | 48.89 | 48.01 | 48.70 | 205,164 | +0.73(+1.52%) |
Mar 27, 2015 | 48.00 | 48.38 | 47.71 | 47.97 | 179,685 | -0.09(-0.19%) |
Mar 26, 2015 | 47.15 | 48.44 | 47.09 | 48.06 | 206,160 | +0.92(+1.95%) |
Mar 25, 2015 | 47.61 | 47.67 | 47.08 | 47.14 | 176,617 | -0.45(-0.95%) |
Mar 24, 2015 | 47.56 | 48.00 | 47.40 | 47.59 | 146,073 | +0.03(+0.06%) |
Mar 23, 2015 | 48.23 | 48.25 | 47.46 | 47.56 | 226,819 | -0.55(-1.14%) |
Mar 20, 2015 | 48.50 | 48.73 | 47.93 | 48.11 | 841,902 | -0.29(-0.60%) |
Mar 19, 2015 | 47.64 | 48.50 | 47.64 | 48.40 | 181,281 | +0.88(+1.85%) |
Mar 18, 2015 | 47.83 | 48.04 | 47.30 | 47.52 | 93,795 | -0.57(-1.19%) |
Mar 17, 2015 | 47.07 | 48.25 | 46.88 | 48.09 | 356,463 | +0.99(+2.10%) |
Mar 16, 2015 | 46.99 | 47.39 | 46.82 | 47.10 | 178,007 | -0.15(-0.32%) |
Mar 13, 2015 | 47.20 | 47.78 | 47.00 | 47.25 | 247,570 | +0.00(+0.00%) |
Mar 12, 2015 | 47.22 | 47.34 | 46.85 | 47.25 | 196,341 | +0.22(+0.47%) |
Mar 11, 2015 | 47.05 | 47.20 | 46.78 | 47.03 | 204,151 | -0.18(-0.38%) |
Mar 10, 2015 | 47.07 | 47.67 | 46.83 | 47.21 | 266,626 | -0.53(-1.11%) |
Mar 09, 2015 | 47.41 | 47.83 | 46.92 | 47.74 | 187,831 | +0.23(+0.48%) |
Mar 06, 2015 | 46.97 | 47.59 | 46.73 | 47.51 | 150,969 | +0.54(+1.15%) |
Mar 05, 2015 | 47.29 | 47.63 | 46.84 | 46.97 | 332,090 | -0.32(-0.68%) |
Mar 04, 2015 | 47.58 | 47.61 | 47.40 | 47.29 | 275,639 | -0.24(-0.50%) |
Mar 03, 2015 | 47.76 | 48.13 | 47.50 | 47.53 | 503,631 | -0.82(-1.70%) |
Mar 02, 2015 | 47.53 | 48.51 | 47.41 | 48.35 | 309,032 | +0.59(+1.24%) |
Feb 27, 2015 | 48.17 | 48.17 | 47.40 | 47.76 | 469,760 | -0.58(-1.20%) |
Feb 26, 2015 | 48.15 | 48.62 | 47.75 | 48.34 | 233,399 | -0.15(-0.31%) |
Feb 25, 2015 | 47.58 | 48.63 | 47.58 | 48.49 | 369,040 | +0.91(+1.91%) |
Feb 24, 2015 | 48.12 | 48.46 | 47.50 | 47.58 | 239,411 | -0.71(-1.47%) |
Feb 23, 2015 | 48.48 | 48.71 | 48.25 | 48.29 | 146,251 | -0.19(-0.39%) |
Feb 20, 2015 | 48.92 | 49.23 | 48.40 | 48.48 | 140,878 | -0.29(-0.59%) |
Feb 19, 2015 | 48.60 | 49.01 | 48.60 | 48.77 | 114,262 | -0.02(-0.04%) |
Feb 18, 2015 | 48.58 | 49.00 | 48.36 | 48.79 | 100,753 | -0.06(-0.12%) |
Feb 17, 2015 | 48.76 | 49.39 | 48.52 | 48.85 | 320,513 | -0.03(-0.06%) |
Feb 13, 2015 | 48.93 | 48.88 | 48.88 | 48.88 | 211,400 | +0.17(+0.35%) |
Feb 12, 2015 | 49.40 | 49.40 | 48.54 | 48.71 | 241,050 | -0.45(-0.92%) |
Feb 11, 2015 | 48.57 | 49.40 | 48.17 | 49.16 | 435,965 | +0.59(+1.21%) |
Feb 10, 2015 | 48.77 | 48.81 | 48.08 | 48.57 | 304,896 | +0.07(+0.14%) |
Feb 09, 2015 | 48.41 | 48.63 | 48.16 | 48.50 | 203,756 | -0.03(-0.06%) |
Feb 06, 2015 | 48.26 | 48.86 | 48.23 | 48.53 | 167,393 | -0.05(-0.10%) |
Feb 05, 2015 | 47.97 | 48.81 | 47.96 | 48.58 | 325,605 | +0.62(+1.29%) |
Feb 04, 2015 | 47.40 | 48.00 | 47.06 | 47.96 | 303,200 | +0.08(+0.17%) |
Feb 03, 2015 | 47.43 | 48.05 | 46.80 | 47.88 | 253,848 | +1.14(+2.44%) |
Feb 02, 2015 | 47.67 | 47.90 | 46.51 | 46.74 | 450,419 | -0.92(-1.93%) |
Jan 30, 2015 | 48.14 | 48.37 | 47.37 | 47.66 | 510,944 | -0.45(-0.94%) |
Jan 29, 2015 | 47.46 | 48.57 | 46.53 | 48.11 | 650,915 | +0.88(+1.86%) |
Jan 28, 2015 | 47.07 | 47.35 | 46.33 | 47.23 | 486,140 | +0.19(+0.40%) |
Jan 27, 2015 | 47.26 | 47.50 | 46.51 | 47.04 | 200,996 | -0.22(-0.47%) |
Jan 26, 2015 | 47.50 | 48.00 | 46.15 | 47.26 | 528,396 | -0.71(-1.48%) |
Jan 23, 2015 | 48.06 | 48.94 | 46.45 | 47.97 | 759,465 | +1.68(+3.63%) |
Jan 22, 2015 | 46.04 | 46.51 | 45.00 | 46.29 | 312,921 | +0.30(+0.65%) |
Jan 21, 2015 | 46.25 | 46.37 | 45.12 | 45.99 | 388,594 | -0.42(-0.90%) |
Jan 20, 2015 | 47.31 | 47.31 | 46.01 | 46.41 | 325,425 | -1.10(-2.32%) |
Jan 16, 2015 | 47.00 | 47.65 | 46.51 | 47.51 | 373,893 | -0.17(-0.36%) |
Jan 15, 2015 | 49.99 | 49.99 | 47.27 | 47.68 | 317,942 | -2.08(-4.18%) |
Jan 14, 2015 | 47.04 | 50.10 | 47.04 | 49.76 | 1,007,085 | +1.67(+3.47%) |
Jan 13, 2015 | 46.04 | 48.18 | 44.27 | 48.09 | 1,113,083 | +1.35(+2.89%) |
Jan 12, 2015 | 54.19 | 54.28 | 46.26 | 46.74 | 9,004,340 | +22.81(+95.32%) |
Jan 09, 2015 | 23.02 | 24.17 | 22.51 | 23.93 | 312,200 | +0.78(+3.37%) |
Jan 08, 2015 | 22.73 | 23.43 | 22.50 | 23.15 | 382,328 | +0.68(+3.03%) |
Jan 07, 2015 | 21.97 | 22.56 | 21.97 | 22.47 | 180,968 | +0.59(+2.70%) |
Jan 06, 2015 | 22.62 | 23.28 | 21.48 | 21.88 | 234,628 | -0.58(-2.58%) |
Jan 05, 2015 | 22.00 | 23.82 | 22.00 | 22.46 | 242,050 | +0.28(+1.26%) |
Jan 02, 2015 | 22.25 | 22.62 | 22.03 | 22.18 | 163,835 | -0.04(-0.18%) |
Dec 31, 2014 | 22.50 | 22.22 | 22.22 | 22.22 | 402,000 | -0.37(-1.64%) |
Dec 30, 2014 | 23.90 | 24.02 | 22.53 | 22.59 | 178,246 | -1.44(-5.99%) |
Dec 29, 2014 | 23.96 | 24.32 | 23.50 | 24.03 | 166,731 | +0.07(+0.29%) |
Dec 26, 2014 | 23.90 | 24.15 | 23.50 | 23.96 | 208,947 | -0.03(-0.13%) |
Dec 24, 2014 | 24.25 | 23.99 | 23.99 | 23.99 | 136,600 | -0.10(-0.42%) |
Dec 23, 2014 | 24.45 | 24.78 | 23.57 | 24.09 | 357,132 | -0.28(-1.15%) |
Dec 22, 2014 | 23.73 | 24.98 | 23.50 | 24.37 | 274,383 | +0.30(+1.25%) |
Dec 19, 2014 | 22.62 | 24.57 | 22.46 | 24.07 | 2,664,049 | +1.89(+8.52%) |
Dec 18, 2014 | 22.17 | 22.56 | 21.64 | 22.18 | 216,341 | +0.29(+1.32%) |
Dec 17, 2014 | 20.76 | 21.97 | 20.67 | 21.89 | 145,186 | +1.16(+5.60%) |
Dec 16, 2014 | 20.77 | 21.25 | 20.71 | 20.73 | 165,910 | -0.15(-0.72%) |
Dec 15, 2014 | 21.55 | 22.14 | 20.70 | 20.88 | 239,098 | -0.64(-2.97%) |
Dec 12, 2014 | 21.56 | 21.94 | 21.21 | 21.52 | 197,350 | -0.31(-1.42%) |
Dec 11, 2014 | 22.26 | 22.59 | 21.54 | 21.83 | 155,394 | -0.39(-1.76%) |
Dec 10, 2014 | 22.50 | 22.96 | 21.85 | 22.22 | 302,240 | -0.49(-2.16%) |
Dec 09, 2014 | 22.12 | 23.04 | 22.02 | 22.71 | 296,236 | +0.41(+1.84%) |
Dec 08, 2014 | 22.23 | 22.67 | 21.85 | 22.30 | 207,426 | +0.06(+0.27%) |
Dec 05, 2014 | 22.90 | 23.38 | 22.18 | 22.24 | 153,429 | -0.46(-2.03%) |
Dec 04, 2014 | 23.28 | 23.67 | 22.61 | 22.70 | 165,402 | -0.58(-2.49%) |
Dec 03, 2014 | 22.76 | 23.52 | 22.69 | 23.28 | 158,227 | +0.25(+1.09%) |
Dec 02, 2014 | 22.88 | 23.54 | 22.60 | 23.03 | 121,886 | +0.33(+1.45%) |
Dec 01, 2014 | 23.46 | 23.46 | 22.59 | 22.70 | 205,378 | -0.92(-3.90%) |
Nov 28, 2014 | 22.97 | 24.10 | 22.70 | 23.62 | 182,049 | +0.75(+3.28%) |
Nov 26, 2014 | 22.53 | 22.87 | 22.87 | 22.87 | 101,000 | +0.17(+0.75%) |
Nov 25, 2014 | 23.29 | 23.29 | 22.53 | 22.70 | 113,084 | -0.60(-2.58%) |
Nov 24, 2014 | 22.43 | 23.34 | 22.43 | 23.30 | 143,891 | +0.87(+3.88%) |
Nov 21, 2014 | 23.95 | 23.95 | 22.22 | 22.43 | 387,676 | -1.11(-4.72%) |
Nov 20, 2014 | 24.03 | 24.29 | 23.40 | 23.54 | 218,268 | -0.60(-2.49%) |
Nov 19, 2014 | 25.65 | 25.85 | 24.09 | 24.14 | 250,603 | -1.72(-6.65%) |
Nov 18, 2014 | 25.35 | 26.19 | 24.90 | 25.86 | 103,640 | +0.66(+2.62%) |
Nov 17, 2014 | 24.65 | 25.64 | 24.49 | 25.20 | 195,582 | +0.52(+2.11%) |
Nov 14, 2014 | 24.90 | 25.24 | 24.54 | 24.68 | 183,074 | -0.27(-1.08%) |
Nov 13, 2014 | 24.97 | 25.45 | 24.61 | 24.95 | 107,050 | -0.15(-0.60%) |
Nov 12, 2014 | 24.20 | 25.18 | 24.17 | 25.10 | 137,172 | +0.62(+2.53%) |
Nov 11, 2014 | 24.57 | 25.38 | 24.10 | 24.48 | 128,194 | -0.23(-0.93%) |
Nov 10, 2014 | 24.65 | 25.16 | 24.23 | 24.71 | 212,189 | -0.04(-0.16%) |
Nov 07, 2014 | 24.81 | 25.36 | 24.02 | 24.75 | 208,265 | -0.03(-0.12%) |
Nov 06, 2014 | 27.39 | 27.99 | 24.55 | 24.78 | 575,271 | -2.64(-9.63%) |
Nov 05, 2014 | 26.49 | 27.59 | 26.49 | 27.42 | 369,503 | +0.44(+1.63%) |
Nov 04, 2014 | 27.00 | 27.06 | 26.40 | 26.98 | 155,339 | -0.21(-0.77%) |
Nov 03, 2014 | 26.03 | 27.68 | 25.55 | 27.19 | 220,562 | +1.31(+5.06%) |
Oct 31, 2014 | 27.52 | 27.52 | 25.63 | 25.88 | 217,148 | -1.11(-4.11%) |
Oct 30, 2014 | 26.17 | 27.60 | 26.04 | 26.99 | 190,586 | +0.61(+2.31%) |
Oct 29, 2014 | 27.58 | 27.58 | 26.21 | 26.38 | 250,154 | -1.24(-4.49%) |
Oct 28, 2014 | 26.47 | 27.70 | 26.26 | 27.62 | 366,347 | +1.44(+5.50%) |
Oct 27, 2014 | 24.42 | 26.25 | 24.71 | 26.18 | 417,368 | +1.47(+5.95%) |
Oct 24, 2014 | 23.02 | 24.84 | 22.36 | 24.71 | 250,008 | +1.71(+7.43%) |
Oct 23, 2014 | 22.49 | 23.14 | 22.11 | 23.00 | 190,986 | +0.72(+3.23%) |
Oct 22, 2014 | 23.44 | 23.79 | 22.22 | 22.28 | 156,993 | -1.25(-5.31%) |
Oct 21, 2014 | 22.58 | 23.56 | 22.55 | 23.53 | 169,484 | +1.03(+4.58%) |
Oct 20, 2014 | 22.72 | 23.36 | 22.30 | 22.50 | 149,854 | -0.43(-1.88%) |
Oct 17, 2014 | 22.23 | 23.68 | 21.81 | 22.93 | 820,644 | +2.33(+11.31%) |
Oct 16, 2014 | 20.46 | 21.21 | 20.12 | 20.60 | 193,591 | -0.19(-0.91%) |
Oct 15, 2014 | 20.09 | 21.14 | 20.01 | 20.79 | 391,046 | +0.18(+0.87%) |
Oct 14, 2014 | 19.79 | 20.66 | 19.79 | 20.61 | 229,764 | +0.97(+4.94%) |
Oct 13, 2014 | 19.56 | 19.96 | 18.91 | 19.64 | 139,667 | +0.16(+0.82%) |
Oct 10, 2014 | 18.91 | 19.78 | 18.58 | 19.48 | 173,473 | +0.67(+3.56%) |
Oct 09, 2014 | 19.18 | 19.73 | 18.52 | 18.81 | 226,597 | -0.46(-2.39%) |
Oct 08, 2014 | 18.91 | 19.75 | 18.65 | 19.27 | 172,323 | +0.23(+1.21%) |
Oct 07, 2014 | 18.80 | 19.44 | 18.80 | 19.04 | 117,174 | +0.18(+0.95%) |
Oct 06, 2014 | 20.22 | 20.81 | 18.81 | 18.86 | 178,203 | -1.26(-6.26%) |
Oct 03, 2014 | 20.95 | 21.18 | 20.05 | 20.12 | 138,711 | -0.60(-2.90%) |
Oct 02, 2014 | 18.64 | 20.94 | 18.58 | 20.72 | 335,712 | +2.05(+10.98%) |
Oct 01, 2014 | 18.92 | 19.05 | 18.25 | 18.67 | 316,835 | -0.29(-1.53%) |
Sep 30, 2014 | 19.15 | 19.35 | 18.90 | 18.96 | 246,696 | -0.17(-0.89%) |
Sep 29, 2014 | 18.88 | 19.40 | 18.88 | 19.13 | 357,354 | -0.10(-0.52%) |
Sep 26, 2014 | 19.57 | 19.75 | 18.92 | 19.23 | 223,442 | -0.29(-1.49%) |
Sep 25, 2014 | 20.00 | 20.20 | 19.03 | 19.52 | 479,705 | -0.54(-2.69%) |
Sep 24, 2014 | 20.02 | 20.47 | 20.02 | 20.06 | 222,622 | -0.02(-0.10%) |
Sep 23, 2014 | 20.00 | 20.39 | 20.00 | 20.08 | 195,834 | -0.01(-0.05%) |
Sep 22, 2014 | 20.77 | 21.57 | 19.86 | 20.09 | 192,354 | -0.81(-3.88%) |
Sep 19, 2014 | 21.88 | 22.14 | 20.85 | 20.90 | 418,735 | -0.88(-4.04%) |
Sep 18, 2014 | 21.52 | 21.85 | 21.23 | 21.78 | 157,510 | +0.42(+1.97%) |
Sep 17, 2014 | 21.02 | 21.63 | 20.96 | 21.36 | 300,619 | +0.30(+1.42%) |
Sep 16, 2014 | 21.33 | 21.60 | 21.00 | 21.06 | 209,458 | -0.38(-1.77%) |
Sep 15, 2014 | 22.20 | 22.39 | 21.30 | 21.44 | 359,743 | -0.85(-3.81%) |
Sep 12, 2014 | 21.52 | 22.70 | 21.52 | 22.29 | 214,355 | +0.79(+3.67%) |
Sep 11, 2014 | 22.55 | 22.87 | 21.14 | 21.50 | 423,971 | -1.15(-5.08%) |
Sep 10, 2014 | 22.07 | 22.95 | 21.80 | 22.65 | 207,408 | +0.44(+1.98%) |
Sep 09, 2014 | 22.19 | 23.12 | 22.06 | 22.21 | 200,051 | -0.02(-0.09%) |
Sep 08, 2014 | 21.77 | 22.54 | 21.77 | 22.23 | 244,557 | +0.38(+1.74%) |
Sep 05, 2014 | 22.30 | 22.30 | 21.61 | 21.85 | 202,494 | -0.57(-2.54%) |
Sep 04, 2014 | 22.81 | 23.09 | 21.95 | 22.42 | 282,743 | -0.41(-1.80%) |
Sep 03, 2014 | 23.50 | 23.50 | 22.67 | 22.83 | 172,224 | -0.30(-1.30%) |
Sep 02, 2014 | 23.46 | 23.46 | 23.15 | 23.13 | 188,592 | -0.14(-0.60%) |
Aug 29, 2014 | 23.10 | 23.27 | 23.27 | 23.27 | 94,900 | +0.14(+0.61%) |
Aug 28, 2014 | 22.67 | 23.76 | 22.67 | 23.13 | 164,355 | +0.21(+0.92%) |
Aug 27, 2014 | 22.98 | 23.20 | 22.66 | 22.92 | 193,034 | -0.12(-0.54%) |
Aug 26, 2014 | 22.97 | 23.29 | 22.64 | 23.05 | 209,850 | +0.08(+0.33%) |
Aug 25, 2014 | 23.17 | 23.75 | 22.80 | 22.97 | 205,085 | -0.04(-0.17%) |
Aug 22, 2014 | 22.82 | 23.78 | 22.68 | 23.01 | 142,287 | +0.08(+0.35%) |
Aug 21, 2014 | 24.13 | 24.22 | 22.63 | 22.93 | 490,318 | -1.37(-5.64%) |
Aug 20, 2014 | 24.71 | 25.13 | 24.19 | 24.30 | 78,344 | -0.68(-2.72%) |
Aug 19, 2014 | 24.98 | 25.17 | 24.70 | 24.98 | 117,453 | -0.07(-0.28%) |
Aug 18, 2014 | 25.35 | 25.38 | 24.83 | 25.05 | 145,632 | +0.07(+0.28%) |
Aug 15, 2014 | 25.73 | 25.73 | 24.73 | 24.98 | 185,888 | -0.57(-2.23%) |
Aug 14, 2014 | 25.81 | 25.81 | 25.14 | 25.55 | 113,564 | -0.20(-0.78%) |
Aug 13, 2014 | 24.02 | 25.85 | 24.02 | 25.75 | 406,115 | +0.10(+0.39%) |
Aug 12, 2014 | 24.30 | 25.81 | 24.30 | 25.65 | 207,523 | +1.35(+5.56%) |
Aug 11, 2014 | 24.18 | 24.68 | 23.69 | 24.30 | 110,657 | +0.15(+0.62%) |
Aug 08, 2014 | 23.56 | 24.04 | 23.26 | 24.15 | 123,701 | +0.52(+2.20%) |
Aug 07, 2014 | 24.07 | 24.16 | 22.87 | 23.63 | 210,918 | -0.42(-1.75%) |
Aug 06, 2014 | 23.98 | 24.59 | 23.25 | 24.05 | 256,751 | +0.25(+1.05%) |
Aug 05, 2014 | 22.04 | 23.84 | 22.04 | 23.80 | 193,107 | +1.64(+7.40%) |
Aug 04, 2014 | 22.37 | 22.58 | 21.61 | 22.16 | 216,406 | -0.07(-0.31%) |