Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.91 | 22.41 | 20.84 | 22.32 | 362,914 | +1.14(+5.40%) |
Aug 28, 2015 | 20.16 | 21.21 | 20.16 | 21.18 | 358,485 | +1.02(+5.08%) |
Aug 27, 2015 | 19.66 | 20.19 | 19.50 | 20.16 | 205,991 | +0.76(+3.90%) |
Aug 26, 2015 | 19.46 | 19.89 | 18.90 | 19.40 | 361,733 | +0.27(+1.40%) |
Aug 25, 2015 | 20.72 | 20.72 | 19.02 | 19.13 | 274,144 | -0.80(-4.02%) |
Aug 24, 2015 | 20.32 | 21.13 | 19.72 | 19.94 | 359,681 | -1.43(-6.69%) |
Aug 21, 2015 | 22.03 | 22.32 | 21.26 | 21.37 | 449,341 | -1.19(-5.27%) |
Aug 20, 2015 | 22.53 | 22.91 | 22.44 | 22.56 | 358,141 | -0.06(-0.24%) |
Aug 19, 2015 | 23.90 | 23.97 | 22.44 | 22.61 | 324,615 | -1.61(-6.66%) |
Aug 18, 2015 | 25.36 | 25.78 | 23.25 | 24.22 | 1,127,790 | +1.67(+7.40%) |
Aug 17, 2015 | 22.35 | 22.65 | 22.16 | 22.56 | 207,996 | +0.10(+0.45%) |
Aug 14, 2015 | 22.08 | 22.54 | 21.92 | 22.45 | 171,493 | +0.25(+1.12%) |
Aug 13, 2015 | 22.88 | 22.90 | 22.09 | 22.20 | 247,654 | -0.65(-2.82%) |
Aug 12, 2015 | 23.05 | 23.79 | 22.43 | 22.85 | 187,283 | -0.37(-1.59%) |
Aug 11, 2015 | 23.74 | 24.01 | 23.14 | 23.22 | 209,332 | -0.87(-3.60%) |
Aug 10, 2015 | 23.75 | 24.49 | 23.52 | 24.09 | 406,475 | +0.57(+2.43%) |
Aug 07, 2015 | 23.28 | 24.36 | 23.19 | 23.51 | 568,979 | +0.21(+0.91%) |
Aug 06, 2015 | 22.36 | 24.60 | 20.62 | 23.30 | 712,429 | +3.36(+16.83%) |
Aug 05, 2015 | 20.28 | 20.56 | 19.77 | 19.95 | 507,471 | -0.19(-0.96%) |
Aug 04, 2015 | 20.02 | 20.29 | 19.68 | 20.14 | 498,217 | -0.01(-0.05%) |
Aug 03, 2015 | 20.97 | 22.12 | 20.02 | 20.15 | 581,734 | -0.90(-4.29%) |
Jul 31, 2015 | 21.42 | 21.66 | 20.80 | 21.05 | 1,110,841 | -0.41(-1.89%) |
Jul 30, 2015 | 21.14 | 21.49 | 20.95 | 21.46 | 512,453 | +0.17(+0.78%) |
Jul 29, 2015 | 20.39 | 21.40 | 20.18 | 21.29 | 478,650 | +0.79(+3.87%) |
Jul 28, 2015 | 20.69 | 20.92 | 20.23 | 20.50 | 574,609 | -0.05(-0.22%) |
Jul 27, 2015 | 21.31 | 21.45 | 20.27 | 20.55 | 480,052 | -1.00(-4.62%) |
Jul 24, 2015 | 22.85 | 23.22 | 21.23 | 21.54 | 547,351 | -0.86(-3.83%) |
Jul 23, 2015 | 22.61 | 22.91 | 21.67 | 22.40 | 647,860 | -0.25(-1.10%) |
Jul 22, 2015 | 23.66 | 23.73 | 22.56 | 22.65 | 392,212 | -1.15(-4.84%) |
Jul 21, 2015 | 23.38 | 23.88 | 23.15 | 23.80 | 350,321 | +0.43(+1.85%) |
Jul 20, 2015 | 23.83 | 24.06 | 22.94 | 23.37 | 534,682 | -0.53(-2.20%) |
Jul 17, 2015 | 23.51 | 24.16 | 23.20 | 23.89 | 501,008 | +0.38(+1.61%) |
Jul 16, 2015 | 23.73 | 24.05 | 23.41 | 23.51 | 278,254 | -0.16(-0.66%) |
Jul 15, 2015 | 24.20 | 24.47 | 23.38 | 23.67 | 472,687 | -0.48(-1.99%) |
Jul 14, 2015 | 23.75 | 24.48 | 23.51 | 24.15 | 324,357 | +0.49(+2.07%) |
Jul 13, 2015 | 24.01 | 24.15 | 23.54 | 23.66 | 240,687 | -0.15(-0.62%) |
Jul 10, 2015 | 23.47 | 23.92 | 23.28 | 23.81 | 294,680 | +0.56(+2.42%) |
Jul 09, 2015 | 23.46 | 23.64 | 23.05 | 23.25 | 435,201 | -0.03(-0.12%) |
Jul 08, 2015 | 23.64 | 24.06 | 22.72 | 23.27 | 577,203 | -0.74(-3.07%) |
Jul 07, 2015 | 23.98 | 24.05 | 23.15 | 24.01 | 340,841 | +0.18(+0.77%) |
Jul 06, 2015 | 23.70 | 24.33 | 23.33 | 23.83 | 300,644 | -0.13(-0.54%) |
Jul 02, 2015 | 24.75 | 23.96 | 23.96 | 23.96 | 491,902 | -0.91(-3.67%) |
Jul 01, 2015 | 23.54 | 25.41 | 23.28 | 24.87 | 589,902 | +1.34(+5.68%) |
Jun 30, 2015 | 23.82 | 24.01 | 23.45 | 23.53 | 809,287 | -0.08(-0.35%) |
Jun 29, 2015 | 23.31 | 24.06 | 23.05 | 23.62 | 518,646 | -0.18(-0.74%) |
Jun 26, 2015 | 23.39 | 24.09 | 23.27 | 23.79 | 1,863,948 | +0.97(+4.24%) |
Jun 25, 2015 | 22.60 | 23.08 | 22.38 | 22.82 | 347,999 | +0.24(+1.06%) |
Jun 24, 2015 | 20.75 | 22.59 | 20.75 | 22.58 | 393,398 | +1.84(+8.84%) |
Jun 23, 2015 | 22.82 | 22.82 | 20.52 | 20.75 | 871,746 | -2.99(-12.59%) |
Jun 22, 2015 | 25.20 | 25.20 | 23.64 | 23.74 | 241,423 | -1.01(-4.10%) |
Jun 19, 2015 | 26.38 | 26.38 | 23.37 | 24.75 | 701,436 | -2.78(-10.11%) |
Jun 18, 2015 | 26.60 | 27.58 | 26.24 | 27.53 | 195,412 | +1.06(+4.01%) |
Jun 17, 2015 | 26.67 | 26.96 | 26.10 | 26.47 | 115,146 | -0.06(-0.21%) |
Jun 16, 2015 | 26.04 | 27.10 | 25.70 | 26.53 | 82,279 | +0.43(+1.66%) |
Jun 15, 2015 | 26.11 | 26.59 | 25.73 | 26.10 | 97,735 | -0.28(-1.05%) |
Jun 12, 2015 | 26.33 | 26.65 | 26.04 | 26.37 | 63,682 | -0.06(-0.21%) |
Jun 11, 2015 | 26.57 | 27.14 | 26.18 | 26.43 | 51,645 | -0.08(-0.31%) |
Jun 10, 2015 | 26.27 | 27.08 | 26.00 | 26.51 | 129,815 | +0.50(+1.91%) |
Jun 09, 2015 | 25.17 | 26.09 | 24.93 | 26.01 | 106,368 | +0.78(+3.11%) |
Jun 08, 2015 | 25.13 | 25.51 | 24.90 | 25.23 | 116,100 | +0.05(+0.18%) |
Jun 05, 2015 | 24.96 | 25.79 | 24.96 | 25.18 | 120,109 | +0.02(+0.07%) |
Jun 04, 2015 | 25.72 | 25.85 | 25.05 | 25.17 | 70,396 | -0.77(-2.99%) |
Jun 03, 2015 | 25.69 | 26.28 | 25.54 | 25.94 | 158,213 | +0.29(+1.11%) |
Jun 02, 2015 | 25.42 | 25.99 | 25.25 | 25.65 | 320,833 | +0.13(+0.50%) |
Jun 01, 2015 | 25.22 | 25.58 | 24.86 | 25.52 | 98,520 | +0.46(+1.83%) |
May 29, 2015 | 25.01 | 25.30 | 24.54 | 25.07 | 106,471 | +0.01(+0.04%) |
May 28, 2015 | 25.15 | 25.27 | 24.57 | 25.06 | 51,221 | -0.09(-0.37%) |
May 27, 2015 | 24.51 | 25.48 | 24.28 | 25.15 | 92,306 | +0.72(+2.94%) |
May 26, 2015 | 24.44 | 24.63 | 24.06 | 24.43 | 89,795 | -0.19(-0.78%) |
May 22, 2015 | 24.66 | 24.62 | 24.62 | 24.62 | 112,848 | -0.14(-0.56%) |
May 21, 2015 | 25.19 | 25.40 | 24.65 | 24.76 | 126,941 | -0.35(-1.39%) |
May 20, 2015 | 25.63 | 25.69 | 25.03 | 25.11 | 130,398 | -0.43(-1.69%) |
May 19, 2015 | 26.27 | 26.56 | 25.30 | 25.54 | 125,392 | -0.89(-3.37%) |
May 18, 2015 | 26.07 | 26.95 | 25.75 | 26.44 | 224,647 | +0.52(+2.02%) |
May 15, 2015 | 25.68 | 26.11 | 25.20 | 25.91 | 141,051 | +0.21(+0.82%) |
May 14, 2015 | 25.14 | 25.95 | 25.14 | 25.70 | 86,317 | +0.79(+3.18%) |
May 13, 2015 | 25.07 | 25.37 | 24.67 | 24.91 | 79,848 | -0.13(-0.51%) |
May 12, 2015 | 24.43 | 25.50 | 24.13 | 25.04 | 226,859 | +0.42(+1.72%) |
May 11, 2015 | 24.60 | 25.20 | 24.37 | 24.61 | 144,016 | -0.02(-0.07%) |
May 08, 2015 | 24.47 | 24.73 | 23.96 | 24.63 | 272,378 | +0.53(+2.21%) |
May 07, 2015 | 23.64 | 25.28 | 22.63 | 24.10 | 304,875 | +0.24(+1.00%) |
May 06, 2015 | 23.55 | 24.12 | 22.32 | 23.86 | 117,110 | +0.37(+1.57%) |
May 05, 2015 | 23.60 | 23.96 | 23.19 | 23.49 | 142,844 | -0.28(-1.16%) |
May 04, 2015 | 23.16 | 23.84 | 23.16 | 23.77 | 160,497 | +0.62(+2.66%) |
May 01, 2015 | 23.17 | 23.45 | 23.00 | 23.15 | 101,616 | +0.01(+0.04%) |
Apr 30, 2015 | 23.46 | 23.53 | 22.81 | 23.14 | 222,527 | -0.56(-2.37%) |
Apr 29, 2015 | 23.82 | 24.53 | 23.45 | 23.70 | 100,022 | -0.25(-1.04%) |
Apr 28, 2015 | 23.16 | 23.96 | 23.04 | 23.95 | 75,739 | +0.71(+3.05%) |
Apr 27, 2015 | 23.21 | 23.65 | 23.09 | 23.24 | 85,177 | +0.14(+0.60%) |
Apr 24, 2015 | 23.13 | 23.38 | 22.85 | 23.11 | 163,951 | -0.01(-0.04%) |
Apr 23, 2015 | 22.71 | 23.23 | 22.66 | 23.12 | 166,396 | +0.29(+1.25%) |
Apr 22, 2015 | 22.95 | 23.16 | 22.58 | 22.83 | 178,950 | +0.05(+0.20%) |
Apr 21, 2015 | 22.77 | 22.96 | 22.38 | 22.78 | 136,938 | +0.20(+0.90%) |
Apr 20, 2015 | 22.71 | 22.92 | 22.34 | 22.58 | 106,646 | +0.06(+0.25%) |
Apr 17, 2015 | 23.37 | 23.37 | 22.08 | 22.53 | 180,256 | -1.21(-5.11%) |
Apr 16, 2015 | 23.74 | 23.94 | 23.36 | 23.74 | 127,863 | -0.19(-0.81%) |
Apr 15, 2015 | 22.79 | 23.93 | 22.62 | 23.93 | 167,655 | +1.25(+5.51%) |
Apr 14, 2015 | 22.11 | 22.69 | 21.94 | 22.68 | 100,132 | +0.61(+2.75%) |
Apr 13, 2015 | 22.09 | 22.77 | 21.94 | 22.08 | 93,139 | -0.05(-0.21%) |
Apr 10, 2015 | 22.53 | 22.67 | 22.09 | 22.12 | 146,509 | -0.26(-1.15%) |
Apr 09, 2015 | 22.02 | 22.58 | 21.84 | 22.38 | 120,551 | +0.43(+1.97%) |
Apr 08, 2015 | 22.14 | 22.40 | 21.76 | 21.95 | 133,389 | -0.12(-0.54%) |
Apr 07, 2015 | 22.31 | 22.57 | 22.03 | 22.07 | 118,484 | -0.24(-1.07%) |
Apr 06, 2015 | 22.59 | 22.94 | 22.10 | 22.31 | 214,064 | -0.29(-1.30%) |
Apr 02, 2015 | 23.20 | 22.60 | 22.60 | 22.60 | 190,798 | -0.63(-2.69%) |
Apr 01, 2015 | 23.05 | 23.23 | 22.55 | 23.23 | 167,811 | +0.16(+0.68%) |
Mar 31, 2015 | 22.61 | 23.11 | 22.29 | 23.07 | 232,538 | +0.17(+0.72%) |
Mar 30, 2015 | 22.63 | 22.96 | 22.42 | 22.90 | 186,523 | +0.36(+1.59%) |
Mar 27, 2015 | 22.22 | 22.63 | 21.99 | 22.54 | 152,820 | +0.32(+1.45%) |
Mar 26, 2015 | 22.61 | 22.81 | 21.79 | 22.22 | 249,698 | -0.44(-1.95%) |
Mar 25, 2015 | 22.72 | 22.99 | 22.35 | 22.66 | 225,578 | -0.06(-0.28%) |
Mar 24, 2015 | 22.30 | 23.12 | 22.22 | 22.73 | 337,738 | +0.47(+2.11%) |
Mar 23, 2015 | 21.58 | 22.44 | 21.42 | 22.26 | 248,595 | +0.52(+2.37%) |
Mar 20, 2015 | 21.02 | 21.91 | 20.63 | 21.74 | 366,166 | +0.86(+4.14%) |
Mar 19, 2015 | 20.74 | 21.00 | 20.06 | 20.88 | 222,622 | -0.09(-0.44%) |
Mar 18, 2015 | 19.33 | 21.11 | 19.27 | 20.97 | 457,773 | +1.55(+8.01%) |
Mar 17, 2015 | 19.28 | 19.45 | 18.99 | 19.42 | 265,666 | +0.06(+0.29%) |
Mar 16, 2015 | 19.45 | 19.50 | 19.10 | 19.36 | 253,237 | +0.09(+0.48%) |
Mar 13, 2015 | 19.12 | 19.41 | 18.81 | 19.27 | 317,785 | +0.05(+0.24%) |
Mar 12, 2015 | 19.50 | 19.51 | 18.90 | 19.22 | 839,065 | -0.13(-0.67%) |
Mar 11, 2015 | 18.35 | 19.45 | 18.17 | 19.35 | 1,122,850 | +1.20(+6.64%) |
Mar 10, 2015 | 22.93 | 23.37 | 17.78 | 18.15 | 1,841,813 | -6.51(-26.41%) |
Mar 09, 2015 | 24.11 | 24.84 | 24.11 | 24.66 | 186,775 | +0.63(+2.64%) |
Mar 06, 2015 | 23.91 | 24.15 | 23.12 | 24.03 | 185,927 | -0.16(-0.65%) |
Mar 05, 2015 | 24.54 | 24.72 | 24.03 | 24.18 | 147,628 | -0.36(-1.46%) |
Mar 04, 2015 | 25.29 | 25.45 | 24.31 | 24.54 | 168,014 | -0.91(-3.58%) |
Mar 03, 2015 | 25.81 | 25.87 | 25.37 | 25.45 | 225,292 | -0.47(-1.81%) |
Mar 02, 2015 | 25.49 | 26.21 | 25.20 | 25.92 | 249,270 | +0.43(+1.70%) |
Feb 27, 2015 | 25.16 | 25.66 | 24.98 | 25.49 | 334,549 | +0.31(+1.24%) |
Feb 26, 2015 | 24.84 | 25.21 | 24.60 | 25.18 | 142,216 | +0.22(+0.88%) |
Feb 25, 2015 | 24.81 | 24.98 | 24.49 | 24.95 | 95,766 | +0.07(+0.30%) |
Feb 24, 2015 | 24.62 | 24.98 | 24.49 | 24.88 | 227,934 | +0.30(+1.23%) |
Feb 23, 2015 | 24.79 | 24.95 | 24.42 | 24.58 | 227,432 | -0.35(-1.40%) |
Feb 20, 2015 | 24.82 | 25.07 | 24.70 | 24.93 | 130,261 | +0.12(+0.48%) |
Feb 19, 2015 | 24.53 | 25.05 | 24.15 | 24.81 | 62,419 | +0.13(+0.52%) |
Feb 18, 2015 | 24.59 | 24.76 | 24.31 | 24.68 | 71,156 | +0.06(+0.22%) |
Feb 17, 2015 | 24.13 | 24.66 | 23.79 | 24.62 | 125,925 | +0.50(+2.05%) |
Feb 13, 2015 | 23.91 | 24.13 | 24.13 | 24.13 | 137,232 | +0.28(+1.15%) |
Feb 12, 2015 | 23.87 | 24.11 | 23.78 | 23.85 | 92,039 | +0.17(+0.70%) |
Feb 11, 2015 | 23.77 | 23.94 | 23.39 | 23.69 | 84,708 | -0.14(-0.58%) |
Feb 10, 2015 | 24.20 | 24.20 | 23.78 | 23.83 | 131,945 | -0.22(-0.92%) |
Feb 09, 2015 | 24.34 | 24.58 | 23.98 | 24.05 | 151,801 | -0.39(-1.61%) |
Feb 06, 2015 | 23.95 | 25.08 | 23.72 | 24.44 | 358,206 | +0.47(+1.95%) |
Feb 05, 2015 | 22.81 | 24.13 | 22.81 | 23.97 | 263,584 | +1.30(+5.75%) |
Feb 04, 2015 | 22.94 | 23.52 | 22.47 | 22.67 | 198,678 | -0.37(-1.59%) |
Feb 03, 2015 | 22.15 | 23.04 | 22.09 | 23.04 | 171,929 | +0.95(+4.28%) |
Feb 02, 2015 | 21.27 | 22.10 | 21.23 | 22.09 | 214,874 | +0.94(+4.47%) |
Jan 30, 2015 | 21.05 | 21.72 | 21.05 | 21.15 | 294,824 | -0.16(-0.73%) |
Jan 29, 2015 | 20.64 | 21.31 | 20.39 | 21.30 | 325,272 | +0.66(+3.20%) |
Jan 28, 2015 | 20.18 | 20.91 | 20.14 | 20.64 | 323,429 | +0.47(+2.32%) |
Jan 27, 2015 | 20.93 | 20.93 | 20.07 | 20.17 | 223,740 | -1.02(-4.81%) |
Jan 26, 2015 | 21.00 | 21.42 | 20.88 | 21.19 | 361,126 | +0.19(+0.92%) |
Jan 23, 2015 | 21.35 | 21.56 | 20.78 | 21.00 | 322,034 | -0.37(-1.72%) |
Jan 22, 2015 | 21.16 | 21.87 | 20.70 | 21.37 | 448,425 | +0.34(+1.61%) |
Jan 21, 2015 | 20.32 | 21.17 | 20.31 | 21.03 | 498,549 | +0.65(+3.20%) |
Jan 20, 2015 | 20.04 | 20.51 | 19.66 | 20.38 | 328,418 | +0.44(+2.21%) |
Jan 16, 2015 | 19.29 | 20.00 | 19.04 | 19.94 | 185,775 | +0.58(+2.99%) |
Jan 15, 2015 | 18.87 | 19.80 | 18.74 | 19.36 | 216,489 | +0.59(+3.13%) |
Jan 14, 2015 | 18.25 | 18.89 | 18.25 | 18.77 | 174,089 | +0.23(+1.24%) |
Jan 13, 2015 | 18.58 | 18.66 | 18.24 | 18.54 | 280,830 | +0.11(+0.60%) |
Jan 12, 2015 | 18.66 | 18.78 | 18.23 | 18.43 | 152,164 | -0.19(-1.03%) |
Jan 09, 2015 | 18.74 | 18.80 | 18.39 | 18.62 | 131,821 | -0.09(-0.49%) |
Jan 08, 2015 | 18.08 | 18.74 | 18.08 | 18.72 | 112,425 | +0.83(+4.67%) |
Jan 07, 2015 | 18.19 | 18.20 | 17.65 | 17.88 | 156,119 | -0.17(-0.97%) |
Jan 06, 2015 | 18.51 | 18.51 | 17.54 | 18.05 | 201,815 | -0.43(-2.33%) |
Jan 05, 2015 | 18.33 | 18.56 | 17.98 | 18.49 | 183,931 | +0.10(+0.55%) |
Jan 02, 2015 | 19.07 | 19.07 | 18.31 | 18.39 | 164,769 | -0.48(-2.53%) |
Dec 31, 2014 | 18.51 | 18.86 | 18.86 | 18.86 | 276,862 | +0.38(+2.04%) |
Dec 30, 2014 | 18.58 | 18.63 | 18.35 | 18.49 | 105,512 | -0.15(-0.79%) |
Dec 29, 2014 | 18.75 | 18.84 | 18.51 | 18.63 | 91,959 | -0.06(-0.29%) |
Dec 26, 2014 | 18.28 | 18.73 | 18.05 | 18.69 | 80,804 | +0.55(+3.04%) |
Dec 24, 2014 | 17.90 | 18.14 | 18.14 | 18.14 | 82,731 | +0.24(+1.33%) |
Dec 23, 2014 | 17.52 | 18.13 | 17.29 | 17.90 | 109,143 | +0.56(+3.23%) |
Dec 22, 2014 | 17.42 | 17.58 | 17.11 | 17.34 | 126,725 | -0.17(-1.00%) |
Dec 19, 2014 | 17.40 | 17.64 | 17.14 | 17.51 | 213,588 | +0.11(+0.63%) |
Dec 18, 2014 | 17.19 | 17.44 | 16.46 | 17.40 | 201,542 | +0.50(+2.99%) |
Dec 17, 2014 | 16.39 | 17.02 | 16.15 | 16.90 | 308,889 | +0.61(+3.77%) |
Dec 16, 2014 | 16.38 | 16.59 | 16.05 | 16.28 | 452,759 | -0.09(-0.56%) |
Dec 15, 2014 | 17.16 | 17.38 | 16.36 | 16.38 | 297,648 | -0.76(-4.44%) |
Dec 12, 2014 | 17.20 | 17.37 | 17.07 | 17.14 | 133,646 | -0.19(-1.11%) |
Dec 11, 2014 | 17.26 | 17.65 | 17.08 | 17.33 | 272,644 | +0.16(+0.91%) |
Dec 10, 2014 | 17.87 | 18.01 | 16.81 | 17.17 | 313,261 | -0.84(-4.68%) |
Dec 09, 2014 | 17.56 | 18.05 | 17.43 | 18.02 | 225,072 | +0.22(+1.24%) |
Dec 08, 2014 | 18.75 | 18.75 | 17.79 | 17.80 | 282,948 | -1.12(-5.92%) |
Dec 05, 2014 | 18.57 | 19.09 | 18.46 | 18.92 | 200,299 | +0.61(+3.36%) |
Dec 04, 2014 | 18.19 | 18.58 | 18.16 | 18.30 | 161,885 | +0.08(+0.45%) |
Dec 03, 2014 | 18.04 | 18.54 | 17.93 | 18.22 | 167,232 | +0.30(+1.69%) |
Dec 02, 2014 | 18.47 | 18.72 | 17.88 | 17.92 | 269,050 | -0.55(-2.97%) |
Dec 01, 2014 | 19.12 | 19.27 | 18.46 | 18.47 | 692,159 | -0.89(-4.58%) |
Nov 28, 2014 | 19.31 | 19.51 | 19.07 | 19.35 | 166,836 | -0.02(-0.09%) |
Nov 26, 2014 | 19.15 | 19.37 | 19.37 | 19.37 | 171,964 | +0.05(+0.28%) |
Nov 25, 2014 | 18.94 | 19.71 | 18.94 | 19.32 | 356,513 | +0.68(+3.63%) |
Nov 24, 2014 | 18.47 | 18.72 | 18.15 | 18.64 | 232,392 | +0.14(+0.74%) |
Nov 21, 2014 | 18.51 | 19.11 | 18.34 | 18.50 | 237,062 | +0.31(+1.71%) |
Nov 20, 2014 | 17.96 | 18.51 | 17.96 | 18.19 | 187,252 | +0.23(+1.27%) |
Nov 19, 2014 | 18.19 | 18.42 | 17.96 | 17.96 | 225,144 | -0.27(-1.45%) |
Nov 18, 2014 | 18.19 | 18.47 | 18.01 | 18.23 | 274,051 | -0.14(-0.75%) |
Nov 17, 2014 | 18.27 | 18.46 | 18.19 | 18.37 | 141,906 | +0.00(+0.00%) |
Nov 14, 2014 | 18.45 | 18.59 | 18.15 | 18.37 | 281,378 | -0.08(-0.45%) |
Nov 13, 2014 | 18.75 | 18.89 | 17.77 | 18.45 | 412,682 | -0.59(-3.12%) |
Nov 12, 2014 | 20.07 | 20.15 | 18.98 | 19.04 | 379,809 | -1.11(-5.49%) |
Nov 11, 2014 | 20.42 | 20.76 | 20.07 | 20.15 | 181,377 | -0.25(-1.21%) |
Nov 10, 2014 | 20.28 | 20.54 | 20.12 | 20.39 | 218,806 | +0.13(+0.63%) |
Nov 07, 2014 | 20.24 | 20.49 | 19.98 | 20.27 | 154,067 | +0.05(+0.23%) |
Nov 06, 2014 | 20.07 | 20.68 | 19.92 | 20.22 | 233,776 | +0.40(+2.03%) |
Nov 05, 2014 | 21.86 | 22.10 | 19.77 | 19.82 | 249,726 | -1.88(-8.68%) |
Nov 04, 2014 | 21.56 | 22.27 | 21.36 | 21.70 | 248,450 | -1.23(-5.34%) |
Nov 03, 2014 | 22.80 | 23.69 | 22.28 | 22.93 | 293,501 | +0.07(+0.32%) |
Oct 31, 2014 | 22.89 | 23.05 | 22.44 | 22.85 | 146,967 | +0.51(+2.29%) |
Oct 30, 2014 | 22.14 | 22.53 | 21.54 | 22.34 | 157,348 | +0.05(+0.25%) |
Oct 29, 2014 | 22.04 | 22.43 | 21.69 | 22.29 | 131,831 | +0.36(+1.63%) |
Oct 28, 2014 | 20.33 | 21.99 | 20.33 | 21.93 | 130,769 | +1.53(+7.48%) |
Oct 27, 2014 | 20.86 | 21.05 | 21.05 | 20.40 | 56,691 | -0.65(-3.08%) |
Oct 24, 2014 | 21.37 | 21.41 | 20.87 | 21.05 | 61,898 | -0.31(-1.45%) |
Oct 23, 2014 | 21.03 | 21.44 | 20.71 | 21.36 | 103,165 | +0.67(+3.22%) |
Oct 22, 2014 | 21.28 | 21.37 | 20.67 | 20.70 | 71,520 | -0.46(-2.16%) |
Oct 21, 2014 | 20.27 | 21.35 | 19.52 | 21.15 | 135,022 | +0.91(+4.47%) |
Oct 20, 2014 | 20.29 | 20.32 | 20.00 | 20.25 | 112,261 | -0.08(-0.40%) |
Oct 17, 2014 | 20.99 | 21.12 | 20.31 | 20.33 | 142,395 | -0.37(-1.77%) |
Oct 16, 2014 | 20.15 | 20.84 | 20.07 | 20.70 | 175,796 | +0.22(+1.07%) |
Oct 15, 2014 | 20.17 | 20.54 | 19.37 | 20.48 | 172,905 | +0.05(+0.22%) |
Oct 14, 2014 | 20.29 | 20.69 | 20.13 | 20.43 | 168,919 | +0.31(+1.54%) |
Oct 13, 2014 | 20.50 | 20.76 | 20.10 | 20.12 | 159,732 | -0.47(-2.26%) |
Oct 10, 2014 | 20.88 | 21.11 | 20.29 | 20.59 | 171,087 | -0.46(-2.17%) |
Oct 09, 2014 | 21.88 | 22.33 | 21.03 | 21.04 | 114,966 | -0.92(-4.20%) |
Oct 08, 2014 | 22.05 | 22.17 | 21.37 | 21.97 | 223,909 | -0.06(-0.29%) |
Oct 07, 2014 | 22.90 | 22.96 | 22.02 | 22.03 | 91,084 | -1.09(-4.71%) |
Oct 06, 2014 | 23.58 | 23.63 | 22.95 | 23.12 | 152,012 | -0.35(-1.48%) |
Oct 03, 2014 | 24.64 | 24.64 | 23.30 | 23.47 | 158,077 | -0.88(-3.61%) |
Oct 02, 2014 | 24.05 | 24.56 | 23.87 | 24.34 | 192,714 | +0.37(+1.56%) |
Oct 01, 2014 | 24.49 | 24.54 | 23.91 | 23.97 | 159,996 | -0.46(-1.87%) |
Sep 30, 2014 | 24.34 | 24.91 | 24.15 | 24.43 | 234,097 | +0.13(+0.53%) |
Sep 29, 2014 | 23.87 | 24.52 | 23.84 | 24.30 | 173,759 | +0.09(+0.38%) |
Sep 26, 2014 | 23.65 | 24.45 | 23.36 | 24.21 | 161,319 | +0.53(+2.24%) |
Sep 25, 2014 | 23.75 | 24.00 | 23.46 | 23.68 | 185,150 | -0.11(-0.46%) |
Sep 24, 2014 | 23.61 | 23.97 | 23.20 | 23.79 | 143,018 | +0.17(+0.74%) |
Sep 23, 2014 | 24.23 | 24.27 | 23.55 | 23.61 | 111,343 | -0.68(-2.78%) |
Sep 22, 2014 | 25.54 | 25.60 | 24.25 | 24.29 | 132,566 | -1.35(-5.28%) |
Sep 19, 2014 | 26.38 | 26.97 | 25.44 | 25.64 | 208,169 | -0.59(-2.23%) |
Sep 18, 2014 | 25.62 | 26.54 | 25.49 | 26.23 | 117,899 | +0.68(+2.65%) |
Sep 17, 2014 | 25.69 | 25.95 | 25.44 | 25.55 | 103,399 | -0.05(-0.21%) |
Sep 16, 2014 | 25.12 | 25.75 | 24.20 | 25.61 | 168,931 | +0.50(+2.00%) |
Sep 15, 2014 | 25.17 | 25.24 | 24.93 | 25.10 | 99,905 | -0.26(-1.01%) |
Sep 12, 2014 | 25.41 | 25.46 | 25.18 | 25.36 | 122,665 | -0.05(-0.22%) |
Sep 11, 2014 | 25.21 | 25.62 | 24.92 | 25.41 | 144,723 | -0.02(-0.07%) |
Sep 10, 2014 | 25.75 | 25.75 | 25.37 | 25.43 | 65,216 | -0.34(-1.31%) |
Sep 09, 2014 | 26.75 | 26.91 | 25.39 | 25.77 | 152,965 | -1.11(-4.12%) |
Sep 08, 2014 | 25.98 | 26.97 | 25.74 | 26.88 | 215,603 | +0.80(+3.09%) |
Sep 05, 2014 | 26.11 | 26.11 | 25.99 | 26.07 | 77,363 | -0.20(-0.77%) |
Sep 04, 2014 | 26.67 | 26.86 | 26.07 | 26.27 | 72,462 | -0.32(-1.20%) |
Sep 03, 2014 | 26.68 | 26.72 | 26.30 | 26.59 | 125,439 | +0.08(+0.31%) |