Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.21 | 26.62 | 25.58 | 26.18 | 126,543 | +0.00(+0.00%) |
Jul 30, 2015 | 26.11 | 26.81 | 25.72 | 26.18 | 213,860 | -0.01(-0.04%) |
Jul 29, 2015 | 25.47 | 26.95 | 25.47 | 26.19 | 317,467 | +0.78(+3.07%) |
Jul 28, 2015 | 24.87 | 25.95 | 24.28 | 25.41 | 126,181 | +0.76(+3.08%) |
Jul 27, 2015 | 24.53 | 24.78 | 24.38 | 24.65 | 64,906 | -0.01(-0.04%) |
Jul 24, 2015 | 24.87 | 25.19 | 24.58 | 24.66 | 103,728 | -0.39(-1.56%) |
Jul 23, 2015 | 25.77 | 25.92 | 25.01 | 25.05 | 96,821 | -0.60(-2.34%) |
Jul 22, 2015 | 26.04 | 26.19 | 25.57 | 25.65 | 57,898 | -0.45(-1.72%) |
Jul 21, 2015 | 25.53 | 26.56 | 25.49 | 26.10 | 105,681 | +0.60(+2.35%) |
Jul 20, 2015 | 25.57 | 25.76 | 25.30 | 25.50 | 68,730 | +0.04(+0.16%) |
Jul 17, 2015 | 25.75 | 26.03 | 25.28 | 25.46 | 95,262 | -0.29(-1.13%) |
Jul 16, 2015 | 25.84 | 26.25 | 25.58 | 25.75 | 95,395 | +0.14(+0.55%) |
Jul 15, 2015 | 26.12 | 26.15 | 25.60 | 25.61 | 83,133 | -0.47(-1.80%) |
Jul 14, 2015 | 26.16 | 26.49 | 25.92 | 26.08 | 90,228 | -0.04(-0.15%) |
Jul 13, 2015 | 25.00 | 26.14 | 24.85 | 26.12 | 266,041 | +1.13(+4.52%) |
Jul 10, 2015 | 24.97 | 25.05 | 24.66 | 24.99 | 129,556 | +0.42(+1.71%) |
Jul 09, 2015 | 24.95 | 25.19 | 24.43 | 24.57 | 172,148 | -0.13(-0.53%) |
Jul 08, 2015 | 24.74 | 25.14 | 24.37 | 24.70 | 203,014 | -0.42(-1.67%) |
Jul 07, 2015 | 25.21 | 25.32 | 24.73 | 25.12 | 194,592 | -0.05(-0.20%) |
Jul 06, 2015 | 25.32 | 25.69 | 24.88 | 25.17 | 105,499 | -0.43(-1.68%) |
Jul 02, 2015 | 25.95 | 25.60 | 25.60 | 25.60 | 56,300 | -0.26(-1.01%) |
Jul 01, 2015 | 26.10 | 26.26 | 25.60 | 25.86 | 97,634 | +0.06(+0.23%) |
Jun 30, 2015 | 25.47 | 26.11 | 25.43 | 25.80 | 168,294 | +0.56(+2.22%) |
Jun 29, 2015 | 25.80 | 26.31 | 25.21 | 25.24 | 143,996 | -0.85(-3.26%) |
Jun 26, 2015 | 26.55 | 26.56 | 25.99 | 26.09 | 238,046 | -0.38(-1.44%) |
Jun 25, 2015 | 26.92 | 26.97 | 26.20 | 26.47 | 97,734 | -0.30(-1.12%) |
Jun 24, 2015 | 27.25 | 27.25 | 26.59 | 26.77 | 72,517 | -0.48(-1.76%) |
Jun 23, 2015 | 27.42 | 27.42 | 27.12 | 27.25 | 75,184 | -0.09(-0.33%) |
Jun 22, 2015 | 27.16 | 27.68 | 27.10 | 27.34 | 234,750 | +0.49(+1.82%) |
Jun 19, 2015 | 26.93 | 26.99 | 26.77 | 26.85 | 192,532 | -0.06(-0.22%) |
Jun 18, 2015 | 26.56 | 27.10 | 26.41 | 26.91 | 146,450 | +0.45(+1.70%) |
Jun 17, 2015 | 26.61 | 26.78 | 26.25 | 26.46 | 101,231 | -0.10(-0.38%) |
Jun 16, 2015 | 26.84 | 26.89 | 26.47 | 26.56 | 95,865 | -0.34(-1.26%) |
Jun 15, 2015 | 26.70 | 27.17 | 26.48 | 26.90 | 103,991 | -0.10(-0.37%) |
Jun 12, 2015 | 27.21 | 27.40 | 26.95 | 27.00 | 163,801 | -0.30(-1.10%) |
Jun 11, 2015 | 27.81 | 28.05 | 27.22 | 27.30 | 111,875 | -0.61(-2.19%) |
Jun 10, 2015 | 27.76 | 28.24 | 27.53 | 27.91 | 96,826 | +0.33(+1.20%) |
Jun 09, 2015 | 27.81 | 28.17 | 27.29 | 27.58 | 189,328 | -0.18(-0.65%) |
Jun 08, 2015 | 28.33 | 28.51 | 27.69 | 27.76 | 169,272 | -0.53(-1.87%) |
Jun 05, 2015 | 27.47 | 28.32 | 26.92 | 28.29 | 299,421 | +0.89(+3.25%) |
Jun 04, 2015 | 26.26 | 27.42 | 26.09 | 27.40 | 400,457 | +1.14(+4.34%) |
Jun 03, 2015 | 25.67 | 26.39 | 25.55 | 26.26 | 158,012 | +0.65(+2.54%) |
Jun 02, 2015 | 25.26 | 25.70 | 25.14 | 25.61 | 111,330 | +0.27(+1.07%) |
Jun 01, 2015 | 24.99 | 25.36 | 24.68 | 25.34 | 89,155 | +0.47(+1.89%) |
May 29, 2015 | 25.30 | 25.31 | 24.71 | 24.87 | 231,009 | -0.43(-1.70%) |
May 28, 2015 | 25.32 | 25.42 | 24.90 | 25.30 | 84,883 | -0.11(-0.43%) |
May 27, 2015 | 24.67 | 25.44 | 24.40 | 25.41 | 160,650 | +0.75(+3.04%) |
May 26, 2015 | 24.87 | 24.98 | 24.39 | 24.66 | 143,568 | -0.34(-1.36%) |
May 22, 2015 | 25.68 | 25.00 | 25.00 | 25.00 | 99,900 | -0.80(-3.10%) |
May 21, 2015 | 25.72 | 25.88 | 25.51 | 25.80 | 64,511 | +0.08(+0.31%) |
May 20, 2015 | 26.31 | 26.31 | 25.69 | 25.72 | 73,429 | -0.63(-2.39%) |
May 19, 2015 | 26.02 | 26.37 | 25.56 | 26.35 | 163,883 | +0.21(+0.80%) |
May 18, 2015 | 25.75 | 26.29 | 25.36 | 26.14 | 137,804 | +0.51(+1.99%) |
May 15, 2015 | 25.63 | 25.76 | 25.16 | 25.63 | 131,506 | -0.05(-0.19%) |
May 14, 2015 | 25.20 | 25.76 | 25.10 | 25.68 | 97,295 | +0.55(+2.19%) |
May 13, 2015 | 25.69 | 25.69 | 25.05 | 25.13 | 85,402 | -0.56(-2.18%) |
May 12, 2015 | 25.54 | 25.87 | 25.11 | 25.69 | 149,640 | +0.02(+0.08%) |
May 11, 2015 | 25.22 | 25.83 | 25.22 | 25.67 | 247,775 | +0.47(+1.87%) |
May 08, 2015 | 25.70 | 25.85 | 25.16 | 25.20 | 143,020 | -0.25(-0.98%) |
May 07, 2015 | 24.65 | 25.62 | 24.65 | 25.45 | 269,331 | +0.74(+2.99%) |
May 06, 2015 | 24.42 | 24.75 | 24.07 | 24.71 | 134,851 | +0.36(+1.48%) |
May 05, 2015 | 25.13 | 25.29 | 24.25 | 24.35 | 150,864 | -0.81(-3.22%) |
May 04, 2015 | 24.92 | 25.40 | 24.84 | 25.16 | 145,882 | +0.24(+0.96%) |
May 01, 2015 | 24.51 | 25.28 | 24.39 | 24.92 | 248,860 | +0.45(+1.84%) |
Apr 30, 2015 | 25.00 | 25.39 | 24.17 | 24.47 | 393,146 | +0.17(+0.70%) |
Apr 29, 2015 | 25.13 | 25.13 | 24.26 | 24.30 | 181,625 | -0.92(-3.65%) |
Apr 28, 2015 | 24.88 | 25.30 | 24.66 | 25.22 | 196,162 | +0.37(+1.49%) |
Apr 27, 2015 | 25.15 | 25.38 | 24.68 | 24.85 | 151,494 | -0.37(-1.47%) |
Apr 24, 2015 | 25.32 | 25.32 | 24.94 | 25.22 | 78,334 | -0.06(-0.24%) |
Apr 23, 2015 | 24.95 | 25.52 | 24.85 | 25.28 | 70,373 | +0.21(+0.84%) |
Apr 22, 2015 | 25.33 | 25.35 | 24.83 | 25.07 | 65,150 | -0.25(-0.99%) |
Apr 21, 2015 | 25.53 | 25.53 | 24.94 | 25.32 | 105,819 | -0.14(-0.55%) |
Apr 20, 2015 | 24.73 | 25.70 | 24.73 | 25.46 | 236,792 | +0.86(+3.50%) |
Apr 17, 2015 | 24.55 | 24.66 | 23.88 | 24.60 | 180,980 | -0.11(-0.45%) |
Apr 16, 2015 | 24.87 | 25.06 | 24.68 | 24.71 | 79,577 | -0.20(-0.80%) |
Apr 15, 2015 | 24.64 | 25.03 | 24.42 | 24.91 | 108,186 | +0.41(+1.67%) |
Apr 14, 2015 | 24.34 | 24.66 | 24.12 | 24.50 | 215,715 | +0.08(+0.33%) |
Apr 13, 2015 | 24.34 | 24.66 | 24.22 | 24.42 | 201,412 | +0.03(+0.12%) |
Apr 10, 2015 | 24.44 | 24.47 | 24.27 | 24.39 | 179,782 | +0.07(+0.29%) |
Apr 09, 2015 | 24.00 | 24.34 | 23.76 | 24.32 | 149,485 | +0.32(+1.33%) |
Apr 08, 2015 | 24.18 | 24.31 | 23.43 | 24.00 | 215,572 | -0.19(-0.79%) |
Apr 07, 2015 | 24.50 | 24.69 | 24.15 | 24.19 | 99,717 | -0.17(-0.70%) |
Apr 06, 2015 | 24.02 | 24.57 | 24.02 | 24.36 | 157,555 | +0.21(+0.87%) |
Apr 02, 2015 | 24.89 | 24.15 | 24.15 | 24.15 | 196,400 | -0.74(-2.97%) |
Apr 01, 2015 | 25.17 | 25.18 | 24.44 | 24.89 | 214,726 | -0.38(-1.50%) |
Mar 31, 2015 | 25.06 | 25.36 | 25.06 | 25.27 | 190,809 | +0.08(+0.32%) |
Mar 30, 2015 | 25.31 | 25.36 | 25.10 | 25.19 | 168,727 | -0.06(-0.24%) |
Mar 27, 2015 | 25.68 | 25.91 | 25.07 | 25.25 | 207,649 | -0.47(-1.83%) |
Mar 26, 2015 | 25.52 | 25.76 | 25.34 | 25.72 | 127,945 | +0.07(+0.27%) |
Mar 25, 2015 | 26.17 | 26.32 | 25.64 | 25.65 | 140,846 | -0.46(-1.76%) |
Mar 24, 2015 | 26.19 | 26.35 | 26.05 | 26.11 | 130,407 | -0.12(-0.46%) |
Mar 23, 2015 | 26.27 | 26.48 | 26.16 | 26.23 | 218,317 | -0.08(-0.30%) |
Mar 20, 2015 | 26.50 | 26.50 | 25.93 | 26.31 | 384,054 | -0.02(-0.08%) |
Mar 19, 2015 | 26.47 | 26.73 | 26.23 | 26.33 | 103,466 | -0.11(-0.42%) |
Mar 18, 2015 | 26.00 | 26.47 | 25.70 | 26.44 | 181,464 | +0.23(+0.88%) |
Mar 17, 2015 | 25.59 | 26.24 | 25.50 | 26.21 | 328,462 | +0.48(+1.87%) |
Mar 16, 2015 | 25.99 | 25.99 | 25.64 | 25.73 | 130,468 | -0.09(-0.35%) |
Mar 13, 2015 | 25.87 | 26.00 | 25.51 | 25.82 | 274,865 | -0.06(-0.23%) |
Mar 12, 2015 | 25.64 | 25.98 | 25.45 | 25.88 | 79,598 | +0.41(+1.61%) |
Mar 11, 2015 | 25.00 | 25.53 | 24.93 | 25.47 | 174,176 | +0.54(+2.17%) |
Mar 10, 2015 | 25.18 | 25.27 | 24.78 | 24.93 | 178,091 | -0.57(-2.24%) |
Mar 09, 2015 | 25.36 | 25.59 | 25.34 | 25.50 | 80,789 | +0.11(+0.43%) |
Mar 06, 2015 | 25.38 | 25.63 | 25.32 | 25.39 | 167,955 | -0.10(-0.39%) |
Mar 05, 2015 | 24.96 | 25.58 | 24.56 | 25.49 | 181,045 | +0.51(+2.04%) |
Mar 04, 2015 | 24.99 | 25.09 | 24.69 | 24.98 | 103,277 | -0.11(-0.44%) |
Mar 03, 2015 | 25.75 | 25.77 | 25.01 | 25.09 | 157,583 | -0.65(-2.53%) |
Mar 02, 2015 | 25.68 | 25.97 | 25.59 | 25.74 | 281,622 | +0.07(+0.27%) |
Feb 27, 2015 | 25.37 | 26.00 | 25.25 | 25.67 | 207,259 | +0.24(+0.94%) |
Feb 26, 2015 | 25.20 | 25.49 | 25.09 | 25.43 | 119,201 | +0.23(+0.91%) |
Feb 25, 2015 | 25.06 | 25.36 | 25.03 | 25.20 | 141,522 | +0.12(+0.48%) |
Feb 24, 2015 | 24.84 | 25.22 | 24.84 | 25.08 | 171,601 | +0.26(+1.05%) |
Feb 23, 2015 | 24.91 | 24.91 | 24.51 | 24.82 | 128,547 | -0.09(-0.36%) |
Feb 20, 2015 | 24.94 | 25.03 | 24.50 | 24.91 | 130,942 | -0.08(-0.32%) |
Feb 19, 2015 | 25.30 | 25.55 | 24.95 | 24.99 | 115,010 | -0.27(-1.07%) |
Feb 18, 2015 | 24.87 | 25.72 | 24.81 | 25.26 | 130,883 | +0.25(+1.00%) |
Feb 17, 2015 | 25.41 | 25.41 | 24.98 | 25.01 | 178,409 | -0.40(-1.57%) |
Feb 13, 2015 | 25.40 | 25.41 | 25.41 | 25.41 | 153,900 | +0.02(+0.08%) |
Feb 12, 2015 | 25.23 | 25.45 | 24.89 | 25.39 | 303,050 | +0.42(+1.68%) |
Feb 11, 2015 | 23.75 | 25.04 | 23.68 | 24.97 | 276,795 | +1.31(+5.54%) |
Feb 10, 2015 | 23.89 | 23.89 | 23.48 | 23.66 | 193,453 | +0.01(+0.04%) |
Feb 09, 2015 | 23.61 | 23.84 | 23.43 | 23.65 | 136,322 | +0.02(+0.08%) |
Feb 06, 2015 | 23.62 | 23.72 | 23.32 | 23.63 | 256,488 | +0.14(+0.60%) |
Feb 05, 2015 | 22.56 | 24.17 | 22.54 | 23.49 | 498,140 | +1.69(+7.75%) |
Feb 04, 2015 | 21.88 | 21.92 | 21.54 | 21.80 | 203,544 | -0.15(-0.68%) |
Feb 03, 2015 | 20.88 | 22.00 | 20.87 | 21.95 | 336,939 | +1.09(+5.23%) |
Feb 02, 2015 | 20.32 | 20.87 | 20.20 | 20.86 | 243,955 | +0.54(+2.66%) |
Jan 30, 2015 | 21.04 | 21.04 | 20.26 | 20.32 | 301,778 | -0.94(-4.42%) |
Jan 29, 2015 | 21.43 | 21.51 | 21.04 | 21.26 | 130,437 | -0.17(-0.79%) |
Jan 28, 2015 | 22.48 | 22.48 | 21.38 | 21.43 | 218,051 | -0.78(-3.51%) |
Jan 27, 2015 | 22.10 | 22.27 | 21.80 | 22.21 | 133,812 | -0.08(-0.36%) |
Jan 26, 2015 | 22.11 | 22.29 | 21.92 | 22.29 | 176,518 | +0.20(+0.91%) |
Jan 23, 2015 | 22.00 | 22.24 | 21.74 | 22.09 | 183,144 | -0.02(-0.09%) |
Jan 22, 2015 | 21.55 | 22.11 | 21.44 | 22.11 | 211,858 | +0.70(+3.27%) |
Jan 21, 2015 | 21.78 | 21.99 | 21.30 | 21.41 | 170,566 | -0.36(-1.65%) |
Jan 20, 2015 | 22.10 | 22.10 | 21.30 | 21.77 | 286,961 | -0.17(-0.77%) |
Jan 16, 2015 | 21.08 | 21.97 | 21.08 | 21.94 | 195,852 | +0.78(+3.69%) |
Jan 15, 2015 | 22.21 | 22.47 | 21.05 | 21.16 | 346,145 | -0.99(-4.47%) |
Jan 14, 2015 | 23.49 | 23.60 | 22.11 | 22.15 | 399,006 | -1.67(-7.01%) |
Jan 13, 2015 | 24.03 | 24.21 | 23.43 | 23.82 | 588,488 | -0.08(-0.33%) |
Jan 12, 2015 | 22.34 | 24.15 | 22.34 | 23.90 | 650,562 | +1.56(+6.98%) |
Jan 09, 2015 | 22.55 | 22.98 | 21.94 | 22.34 | 526,203 | +0.89(+4.15%) |
Jan 08, 2015 | 21.46 | 21.60 | 21.19 | 21.45 | 317,539 | +0.24(+1.13%) |
Jan 07, 2015 | 21.67 | 21.80 | 21.08 | 21.21 | 173,740 | -0.29(-1.35%) |
Jan 06, 2015 | 22.00 | 22.05 | 21.03 | 21.50 | 226,199 | -0.43(-1.96%) |
Jan 05, 2015 | 22.95 | 22.95 | 21.82 | 21.93 | 268,588 | -1.04(-4.53%) |
Jan 02, 2015 | 23.53 | 23.53 | 22.43 | 22.97 | 262,325 | -0.38(-1.63%) |
Dec 31, 2014 | 23.56 | 23.35 | 23.35 | 23.35 | 179,000 | -0.07(-0.30%) |
Dec 30, 2014 | 23.32 | 23.57 | 23.03 | 23.42 | 150,773 | +0.03(+0.13%) |
Dec 29, 2014 | 23.63 | 23.89 | 23.36 | 23.39 | 217,677 | -0.22(-0.93%) |
Dec 26, 2014 | 23.10 | 23.77 | 23.01 | 23.61 | 157,717 | +0.52(+2.25%) |
Dec 24, 2014 | 23.10 | 23.09 | 23.09 | 23.09 | 92,800 | +0.04(+0.17%) |
Dec 23, 2014 | 22.47 | 23.11 | 22.43 | 23.05 | 202,138 | +0.60(+2.67%) |
Dec 22, 2014 | 22.52 | 22.52 | 22.20 | 22.45 | 232,402 | -0.05(-0.22%) |
Dec 19, 2014 | 22.40 | 22.54 | 22.08 | 22.50 | 597,320 | +0.09(+0.40%) |
Dec 18, 2014 | 22.10 | 22.58 | 22.06 | 22.41 | 271,002 | +0.57(+2.61%) |
Dec 17, 2014 | 21.98 | 22.06 | 21.21 | 21.84 | 280,484 | -0.02(-0.09%) |
Dec 16, 2014 | 22.11 | 22.24 | 21.76 | 21.86 | 327,174 | -0.23(-1.04%) |
Dec 15, 2014 | 21.88 | 22.26 | 21.75 | 22.09 | 311,651 | +0.40(+1.84%) |
Dec 12, 2014 | 20.54 | 21.80 | 20.54 | 21.69 | 669,848 | +0.96(+4.63%) |
Dec 11, 2014 | 20.42 | 20.91 | 20.39 | 20.73 | 416,430 | +0.36(+1.77%) |
Dec 10, 2014 | 21.53 | 21.65 | 20.33 | 20.37 | 557,069 | -1.14(-5.30%) |
Dec 09, 2014 | 21.57 | 21.69 | 21.32 | 21.51 | 251,504 | -0.30(-1.38%) |
Dec 08, 2014 | 22.22 | 22.22 | 21.80 | 21.81 | 145,394 | -0.37(-1.67%) |
Dec 05, 2014 | 22.31 | 22.55 | 22.08 | 22.18 | 126,315 | -0.14(-0.63%) |
Dec 04, 2014 | 22.28 | 22.34 | 21.76 | 22.32 | 149,551 | +0.07(+0.31%) |
Dec 03, 2014 | 22.25 | 22.44 | 21.78 | 22.25 | 255,639 | -0.02(-0.09%) |
Dec 02, 2014 | 22.14 | 22.49 | 22.14 | 22.27 | 263,511 | +0.25(+1.14%) |
Dec 01, 2014 | 22.45 | 22.56 | 21.86 | 22.02 | 168,346 | -0.49(-2.18%) |
Nov 28, 2014 | 22.83 | 22.83 | 22.44 | 22.51 | 88,475 | -0.13(-0.57%) |
Nov 26, 2014 | 22.83 | 22.64 | 22.64 | 22.64 | 170,000 | -0.12(-0.53%) |
Nov 25, 2014 | 23.88 | 23.88 | 22.73 | 22.76 | 269,262 | -1.11(-4.65%) |
Nov 24, 2014 | 22.78 | 23.96 | 22.78 | 23.87 | 687,306 | +1.07(+4.69%) |
Nov 21, 2014 | 22.81 | 23.02 | 22.48 | 22.80 | 151,704 | +0.26(+1.15%) |
Nov 20, 2014 | 22.54 | 22.61 | 22.37 | 22.54 | 143,977 | -0.18(-0.79%) |
Nov 19, 2014 | 22.27 | 22.78 | 22.02 | 22.72 | 191,751 | +0.40(+1.79%) |
Nov 18, 2014 | 22.05 | 22.45 | 21.99 | 22.32 | 97,553 | +0.23(+1.04%) |
Nov 17, 2014 | 22.28 | 22.30 | 21.77 | 22.09 | 130,807 | -0.19(-0.85%) |
Nov 14, 2014 | 22.52 | 22.64 | 22.13 | 22.28 | 165,567 | -0.27(-1.20%) |
Nov 13, 2014 | 22.95 | 22.95 | 22.30 | 22.55 | 116,755 | -0.27(-1.18%) |
Nov 12, 2014 | 22.20 | 22.89 | 21.92 | 22.82 | 270,287 | +0.57(+2.56%) |
Nov 11, 2014 | 22.95 | 22.95 | 22.13 | 22.25 | 231,669 | -0.65(-2.84%) |
Nov 10, 2014 | 22.37 | 23.08 | 22.27 | 22.90 | 327,796 | +0.51(+2.28%) |
Nov 07, 2014 | 22.20 | 22.68 | 21.89 | 22.39 | 266,159 | +0.19(+0.86%) |
Nov 06, 2014 | 21.76 | 22.27 | 21.45 | 22.20 | 272,118 | +0.39(+1.79%) |
Nov 05, 2014 | 21.73 | 22.14 | 21.61 | 21.81 | 414,185 | +0.26(+1.21%) |
Nov 04, 2014 | 20.83 | 21.81 | 20.68 | 21.55 | 377,028 | +0.72(+3.46%) |
Nov 03, 2014 | 20.60 | 21.07 | 20.53 | 20.83 | 363,455 | +0.22(+1.07%) |
Oct 31, 2014 | 20.25 | 20.73 | 19.57 | 20.61 | 626,022 | +0.72(+3.62%) |
Oct 30, 2014 | 21.83 | 21.83 | 19.82 | 19.89 | 808,126 | -2.11(-9.59%) |
Oct 29, 2014 | 23.08 | 23.21 | 21.98 | 22.00 | 298,199 | -1.03(-4.47%) |
Oct 28, 2014 | 22.56 | 23.13 | 22.33 | 23.03 | 184,731 | +0.66(+2.95%) |
Oct 27, 2014 | 21.97 | 22.59 | 22.12 | 22.37 | 137,746 | +0.25(+1.13%) |
Oct 24, 2014 | 22.72 | 22.72 | 22.06 | 22.12 | 218,220 | -0.51(-2.25%) |
Oct 23, 2014 | 22.68 | 23.00 | 22.44 | 22.63 | 128,549 | +0.24(+1.07%) |
Oct 22, 2014 | 22.93 | 22.96 | 22.34 | 22.39 | 173,687 | -0.43(-1.88%) |
Oct 21, 2014 | 22.52 | 22.85 | 22.22 | 22.82 | 112,781 | +0.48(+2.15%) |
Oct 20, 2014 | 22.00 | 22.37 | 22.00 | 22.34 | 143,122 | +0.23(+1.04%) |
Oct 17, 2014 | 22.12 | 22.29 | 21.81 | 22.11 | 159,465 | +0.31(+1.42%) |
Oct 16, 2014 | 20.68 | 22.03 | 20.65 | 21.80 | 338,854 | +0.78(+3.71%) |
Oct 15, 2014 | 20.57 | 21.24 | 20.06 | 21.02 | 242,060 | +0.14(+0.67%) |
Oct 14, 2014 | 21.13 | 21.56 | 20.85 | 20.88 | 219,034 | -0.07(-0.33%) |
Oct 13, 2014 | 20.98 | 21.36 | 20.72 | 20.95 | 187,511 | -0.02(-0.10%) |
Oct 10, 2014 | 21.04 | 21.65 | 20.90 | 20.97 | 194,250 | -0.19(-0.90%) |
Oct 09, 2014 | 22.18 | 22.18 | 21.15 | 21.16 | 202,366 | -0.99(-4.47%) |
Oct 08, 2014 | 21.67 | 22.25 | 21.37 | 22.15 | 121,992 | +0.39(+1.79%) |
Oct 07, 2014 | 22.01 | 22.11 | 21.74 | 21.76 | 171,497 | -0.40(-1.81%) |
Oct 06, 2014 | 22.52 | 22.81 | 22.15 | 22.16 | 107,199 | -0.32(-1.42%) |
Oct 03, 2014 | 22.86 | 22.97 | 22.48 | 22.48 | 106,832 | -0.11(-0.49%) |
Oct 02, 2014 | 22.13 | 22.74 | 21.90 | 22.59 | 96,780 | +0.48(+2.17%) |
Oct 01, 2014 | 22.81 | 22.81 | 22.04 | 22.11 | 245,433 | -0.68(-2.98%) |
Sep 30, 2014 | 23.07 | 23.47 | 22.74 | 22.79 | 323,513 | -0.24(-1.04%) |
Sep 29, 2014 | 22.87 | 23.19 | 22.87 | 23.03 | 221,354 | -0.16(-0.69%) |
Sep 26, 2014 | 23.74 | 24.00 | 22.72 | 23.19 | 428,170 | -0.54(-2.28%) |
Sep 25, 2014 | 24.73 | 24.77 | 23.07 | 23.73 | 584,986 | -1.43(-5.68%) |
Sep 24, 2014 | 25.22 | 25.37 | 24.69 | 25.16 | 73,611 | -0.08(-0.32%) |
Sep 23, 2014 | 25.41 | 25.56 | 25.24 | 25.24 | 143,509 | -0.32(-1.25%) |
Sep 22, 2014 | 25.67 | 25.67 | 25.14 | 25.56 | 110,542 | -0.27(-1.05%) |
Sep 19, 2014 | 26.41 | 26.71 | 25.42 | 25.83 | 440,649 | -0.35(-1.34%) |
Sep 18, 2014 | 25.87 | 26.20 | 25.87 | 26.18 | 82,766 | +0.42(+1.63%) |
Sep 17, 2014 | 25.49 | 25.95 | 25.40 | 25.76 | 94,678 | +0.35(+1.38%) |
Sep 16, 2014 | 25.43 | 25.76 | 25.34 | 25.41 | 92,197 | -0.13(-0.51%) |
Sep 15, 2014 | 25.92 | 26.10 | 25.50 | 25.54 | 139,426 | -0.43(-1.66%) |
Sep 12, 2014 | 26.17 | 26.32 | 25.86 | 25.97 | 100,735 | -0.15(-0.57%) |
Sep 11, 2014 | 26.09 | 26.40 | 25.87 | 26.12 | 101,384 | -0.03(-0.11%) |
Sep 10, 2014 | 25.88 | 26.20 | 25.71 | 26.15 | 148,213 | +0.27(+1.04%) |
Sep 09, 2014 | 26.44 | 26.55 | 25.80 | 25.88 | 107,557 | -0.64(-2.41%) |
Sep 08, 2014 | 25.91 | 26.53 | 25.91 | 26.52 | 174,924 | +0.59(+2.28%) |
Sep 05, 2014 | 25.81 | 26.08 | 25.73 | 25.93 | 73,277 | +0.01(+0.04%) |
Sep 04, 2014 | 25.20 | 25.98 | 25.09 | 25.92 | 185,057 | +0.76(+3.02%) |
Sep 03, 2014 | 25.58 | 25.58 | 25.09 | 25.16 | 77,859 | -0.29(-1.14%) |
Sep 02, 2014 | 25.29 | 25.70 | 25.19 | 25.45 | 179,805 | +0.27(+1.07%) |
Aug 29, 2014 | 24.92 | 25.18 | 25.18 | 25.18 | 63,600 | +0.24(+0.96%) |
Aug 28, 2014 | 24.97 | 25.21 | 24.97 | 24.94 | 77,955 | -0.06(-0.24%) |
Aug 27, 2014 | 25.19 | 25.19 | 24.92 | 25.00 | 70,108 | -0.12(-0.48%) |
Aug 26, 2014 | 25.26 | 25.26 | 25.01 | 25.12 | 91,404 | -0.14(-0.55%) |
Aug 25, 2014 | 25.49 | 25.62 | 25.17 | 25.26 | 63,450 | -0.01(-0.04%) |
Aug 22, 2014 | 25.26 | 25.45 | 24.88 | 25.27 | 101,363 | -0.02(-0.08%) |
Aug 21, 2014 | 25.54 | 25.54 | 24.95 | 25.29 | 120,903 | -0.22(-0.86%) |
Aug 20, 2014 | 25.76 | 25.88 | 25.29 | 25.51 | 103,584 | -0.35(-1.35%) |
Aug 19, 2014 | 25.86 | 26.17 | 25.68 | 25.86 | 222,518 | +0.21(+0.82%) |
Aug 18, 2014 | 25.56 | 25.64 | 25.20 | 25.65 | 286,067 | +0.36(+1.42%) |
Aug 15, 2014 | 25.84 | 25.84 | 25.06 | 25.29 | 162,035 | -0.26(-1.02%) |
Aug 14, 2014 | 25.63 | 25.69 | 25.27 | 25.55 | 124,241 | -0.03(-0.12%) |
Aug 13, 2014 | 25.52 | 25.89 | 25.29 | 25.58 | 145,045 | +0.26(+1.03%) |
Aug 12, 2014 | 24.79 | 25.43 | 24.79 | 25.32 | 207,098 | +0.48(+1.93%) |
Aug 11, 2014 | 25.00 | 25.38 | 24.78 | 24.84 | 198,248 | -0.09(-0.36%) |
Aug 08, 2014 | 24.65 | 24.95 | 24.62 | 24.93 | 105,872 | +0.32(+1.30%) |
Aug 07, 2014 | 24.74 | 24.98 | 24.59 | 24.61 | 147,788 | +0.00(+0.00%) |
Aug 06, 2014 | 24.13 | 24.90 | 24.09 | 24.61 | 160,809 | +0.25(+1.03%) |
Aug 05, 2014 | 24.55 | 24.98 | 24.14 | 24.36 | 169,298 | -0.29(-1.18%) |
Aug 04, 2014 | 24.65 | 24.72 | 24.27 | 24.65 | 246,031 | +0.14(+0.57%) |