Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.41 | 17.97 | 17.20 | 17.95 | 244,910 | +0.46(+2.64%) |
Aug 28, 2015 | 16.73 | 17.52 | 16.67 | 17.49 | 341,031 | +0.62(+3.68%) |
Aug 27, 2015 | 16.57 | 16.94 | 16.31 | 16.87 | 336,771 | +0.47(+2.88%) |
Aug 26, 2015 | 16.42 | 16.58 | 15.93 | 16.40 | 339,329 | +0.31(+1.96%) |
Aug 25, 2015 | 16.83 | 16.83 | 16.05 | 16.08 | 538,188 | -0.16(-0.97%) |
Aug 24, 2015 | 15.32 | 16.26 | 15.08 | 16.24 | 462,668 | +0.11(+0.67%) |
Aug 21, 2015 | 16.01 | 16.25 | 15.78 | 16.13 | 353,027 | -0.07(-0.43%) |
Aug 20, 2015 | 16.42 | 16.58 | 16.17 | 16.20 | 218,771 | -0.35(-2.14%) |
Aug 19, 2015 | 16.86 | 16.86 | 16.29 | 16.55 | 217,358 | -0.40(-2.38%) |
Aug 18, 2015 | 16.94 | 17.21 | 16.63 | 16.96 | 303,924 | +0.12(+0.70%) |
Aug 17, 2015 | 16.85 | 17.13 | 16.69 | 16.84 | 212,028 | -0.18(-1.04%) |
Aug 14, 2015 | 17.15 | 17.35 | 16.99 | 17.02 | 168,218 | -0.22(-1.26%) |
Aug 13, 2015 | 17.59 | 17.76 | 17.19 | 17.23 | 310,867 | -0.29(-1.63%) |
Aug 12, 2015 | 17.03 | 17.56 | 17.03 | 17.52 | 431,737 | +0.31(+1.77%) |
Aug 11, 2015 | 16.64 | 17.58 | 16.64 | 17.21 | 534,989 | +0.26(+1.51%) |
Aug 10, 2015 | 16.92 | 17.18 | 16.86 | 16.96 | 520,154 | +0.11(+0.64%) |
Aug 07, 2015 | 16.77 | 16.97 | 16.71 | 16.85 | 455,459 | +0.08(+0.47%) |
Aug 06, 2015 | 15.84 | 16.81 | 15.72 | 16.77 | 1,083,404 | +0.99(+6.30%) |
Aug 05, 2015 | 16.20 | 17.68 | 15.74 | 15.78 | 3,215,622 | -2.52(-13.79%) |
Aug 04, 2015 | 21.42 | 21.42 | 17.71 | 18.30 | 2,304,211 | -4.10(-18.30%) |
Aug 03, 2015 | 23.02 | 23.02 | 22.38 | 22.40 | 218,051 | -0.73(-3.15%) |
Jul 31, 2015 | 22.85 | 23.46 | 22.85 | 23.13 | 174,993 | +0.35(+1.56%) |
Jul 30, 2015 | 22.64 | 22.89 | 22.50 | 22.77 | 131,105 | +0.02(+0.09%) |
Jul 29, 2015 | 22.24 | 22.82 | 22.24 | 22.75 | 117,708 | +0.48(+2.17%) |
Jul 28, 2015 | 22.38 | 22.48 | 22.04 | 22.27 | 202,009 | +0.02(+0.09%) |
Jul 27, 2015 | 22.90 | 22.90 | 22.21 | 22.25 | 124,674 | -0.79(-3.42%) |
Jul 24, 2015 | 23.51 | 23.51 | 23.01 | 23.04 | 283,189 | -0.55(-2.34%) |
Jul 23, 2015 | 23.77 | 23.92 | 23.55 | 23.59 | 211,861 | -0.07(-0.29%) |
Jul 22, 2015 | 23.62 | 23.78 | 23.38 | 23.66 | 147,807 | +0.01(+0.04%) |
Jul 21, 2015 | 23.66 | 23.84 | 23.54 | 23.65 | 246,368 | -0.08(-0.33%) |
Jul 20, 2015 | 23.91 | 23.96 | 23.61 | 23.73 | 261,332 | -0.26(-1.07%) |
Jul 17, 2015 | 24.12 | 24.12 | 23.84 | 23.98 | 241,634 | -0.05(-0.20%) |
Jul 16, 2015 | 23.97 | 24.25 | 23.87 | 24.03 | 230,735 | +0.28(+1.16%) |
Jul 15, 2015 | 24.26 | 24.34 | 23.74 | 23.76 | 266,874 | -0.57(-2.35%) |
Jul 14, 2015 | 24.16 | 24.37 | 23.95 | 24.33 | 260,749 | +0.17(+0.69%) |
Jul 13, 2015 | 23.88 | 24.22 | 23.79 | 24.16 | 372,385 | +0.38(+1.61%) |
Jul 10, 2015 | 23.84 | 23.96 | 23.62 | 23.78 | 372,211 | +0.16(+0.67%) |
Jul 09, 2015 | 24.14 | 24.29 | 23.53 | 23.62 | 506,343 | -0.42(-1.76%) |
Jul 08, 2015 | 24.06 | 24.40 | 23.86 | 24.04 | 432,180 | -0.32(-1.29%) |
Jul 07, 2015 | 24.62 | 24.67 | 24.32 | 24.36 | 449,310 | -0.19(-0.76%) |
Jul 06, 2015 | 24.19 | 24.60 | 23.99 | 24.54 | 417,533 | -0.04(-0.16%) |
Jul 02, 2015 | 24.50 | 24.58 | 24.58 | 24.58 | 743,310 | +0.03(+0.12%) |
Jul 01, 2015 | 24.59 | 24.95 | 23.10 | 24.55 | 996,769 | +1.34(+5.78%) |
Jun 30, 2015 | 23.13 | 23.32 | 22.91 | 23.21 | 669,365 | +0.15(+0.65%) |
Jun 29, 2015 | 23.38 | 23.67 | 23.04 | 23.06 | 878,236 | -0.44(-1.87%) |
Jun 26, 2015 | 23.63 | 23.85 | 23.42 | 23.50 | 1,843,591 | -0.12(-0.50%) |
Jun 25, 2015 | 23.97 | 23.97 | 23.48 | 23.62 | 355,675 | -0.31(-1.31%) |
Jun 24, 2015 | 24.16 | 24.43 | 23.89 | 23.93 | 265,523 | -0.24(-1.01%) |
Jun 23, 2015 | 24.04 | 24.30 | 23.87 | 24.18 | 187,068 | +0.22(+0.92%) |
Jun 22, 2015 | 24.04 | 24.17 | 23.85 | 23.96 | 190,109 | -0.10(-0.42%) |
Jun 19, 2015 | 24.00 | 24.14 | 23.77 | 24.06 | 393,329 | +0.13(+0.52%) |
Jun 18, 2015 | 23.78 | 23.99 | 23.52 | 23.93 | 249,315 | +0.24(+1.03%) |
Jun 17, 2015 | 23.79 | 23.92 | 23.53 | 23.69 | 227,441 | +0.05(+0.23%) |
Jun 16, 2015 | 23.13 | 23.66 | 22.95 | 23.63 | 1,917,021 | +0.51(+2.20%) |
Jun 15, 2015 | 23.31 | 23.41 | 23.04 | 23.12 | 153,614 | -0.40(-1.70%) |
Jun 12, 2015 | 23.51 | 23.59 | 23.34 | 23.52 | 110,509 | +0.02(+0.10%) |
Jun 11, 2015 | 23.41 | 23.52 | 23.20 | 23.50 | 89,196 | +0.10(+0.44%) |
Jun 10, 2015 | 23.23 | 23.49 | 23.18 | 23.40 | 162,344 | +0.22(+0.95%) |
Jun 09, 2015 | 23.28 | 23.28 | 23.11 | 23.18 | 139,363 | -0.04(-0.17%) |
Jun 08, 2015 | 23.18 | 23.25 | 22.94 | 23.22 | 465,086 | -0.07(-0.30%) |
Jun 05, 2015 | 23.19 | 23.30 | 22.83 | 23.29 | 142,376 | +0.10(+0.44%) |
Jun 04, 2015 | 23.17 | 23.32 | 22.90 | 23.19 | 313,523 | -0.13(-0.54%) |
Jun 03, 2015 | 23.16 | 23.39 | 23.05 | 23.31 | 149,050 | +0.24(+1.05%) |
Jun 02, 2015 | 22.90 | 23.35 | 22.72 | 23.07 | 162,606 | +0.02(+0.07%) |
Jun 01, 2015 | 22.76 | 23.09 | 22.43 | 23.05 | 241,558 | +0.39(+1.73%) |
May 29, 2015 | 22.67 | 22.82 | 22.44 | 22.66 | 250,715 | +0.03(+0.14%) |
May 28, 2015 | 22.74 | 22.77 | 22.35 | 22.63 | 176,320 | -0.16(-0.69%) |
May 27, 2015 | 22.72 | 22.83 | 22.41 | 22.79 | 274,827 | +0.05(+0.24%) |
May 26, 2015 | 22.87 | 22.98 | 22.39 | 22.73 | 261,496 | -0.28(-1.23%) |
May 22, 2015 | 23.53 | 23.01 | 23.01 | 23.01 | 311,419 | -0.58(-2.46%) |
May 21, 2015 | 23.26 | 23.71 | 23.26 | 23.60 | 224,907 | +0.38(+1.62%) |
May 20, 2015 | 23.06 | 23.37 | 22.96 | 23.22 | 180,404 | +0.20(+0.89%) |
May 19, 2015 | 22.98 | 23.10 | 22.67 | 23.01 | 169,211 | -0.06(-0.27%) |
May 18, 2015 | 22.72 | 23.12 | 22.61 | 23.08 | 183,502 | +0.37(+1.62%) |
May 15, 2015 | 22.97 | 22.97 | 22.48 | 22.71 | 167,874 | -0.24(-1.03%) |
May 14, 2015 | 22.79 | 23.12 | 22.72 | 22.94 | 140,698 | +0.27(+1.18%) |
May 13, 2015 | 22.69 | 22.86 | 22.36 | 22.68 | 112,285 | +0.14(+0.63%) |
May 12, 2015 | 22.18 | 22.54 | 21.76 | 22.54 | 233,976 | +0.31(+1.41%) |
May 11, 2015 | 22.12 | 22.45 | 22.12 | 22.22 | 204,010 | +0.13(+0.57%) |
May 08, 2015 | 22.13 | 22.17 | 21.96 | 22.10 | 323,777 | +0.11(+0.50%) |
May 07, 2015 | 22.08 | 22.10 | 21.82 | 21.99 | 233,829 | -0.20(-0.88%) |
May 06, 2015 | 22.16 | 22.21 | 21.78 | 22.18 | 181,107 | +0.12(+0.53%) |
May 05, 2015 | 22.11 | 22.33 | 22.00 | 22.07 | 345,052 | -0.08(-0.35%) |
May 04, 2015 | 22.00 | 22.32 | 21.87 | 22.14 | 499,294 | +0.12(+0.53%) |
May 01, 2015 | 22.12 | 22.29 | 21.85 | 22.03 | 428,998 | -0.06(-0.28%) |
Apr 30, 2015 | 22.21 | 22.35 | 21.85 | 22.09 | 557,093 | -0.30(-1.33%) |
Apr 29, 2015 | 23.70 | 24.38 | 22.20 | 22.39 | 607,538 | -1.55(-6.49%) |
Apr 28, 2015 | 25.09 | 25.09 | 23.81 | 23.94 | 512,998 | -0.95(-3.81%) |
Apr 27, 2015 | 24.39 | 25.01 | 24.35 | 24.89 | 440,460 | +0.49(+2.03%) |
Apr 24, 2015 | 24.62 | 24.70 | 24.03 | 24.39 | 295,937 | -0.11(-0.45%) |
Apr 23, 2015 | 24.46 | 24.54 | 24.27 | 24.50 | 132,555 | +0.03(+0.13%) |
Apr 22, 2015 | 24.39 | 24.65 | 24.24 | 24.47 | 98,616 | +0.17(+0.71%) |
Apr 21, 2015 | 24.50 | 24.57 | 24.20 | 24.30 | 138,039 | -0.13(-0.55%) |
Apr 20, 2015 | 24.04 | 24.72 | 23.99 | 24.43 | 302,874 | +0.46(+1.93%) |
Apr 17, 2015 | 24.33 | 24.59 | 23.80 | 23.97 | 409,123 | -0.56(-2.30%) |
Apr 16, 2015 | 25.32 | 25.33 | 24.52 | 24.54 | 208,395 | -0.88(-3.46%) |
Apr 15, 2015 | 25.12 | 25.52 | 24.94 | 25.41 | 134,741 | +0.41(+1.63%) |
Apr 14, 2015 | 24.88 | 25.03 | 24.36 | 25.01 | 250,265 | +0.24(+0.98%) |
Apr 13, 2015 | 24.24 | 25.03 | 24.23 | 24.76 | 235,792 | +0.55(+2.27%) |
Apr 10, 2015 | 24.59 | 24.59 | 24.19 | 24.21 | 134,800 | -0.17(-0.71%) |
Apr 09, 2015 | 24.56 | 24.67 | 24.03 | 24.39 | 140,744 | -0.10(-0.42%) |
Apr 08, 2015 | 24.37 | 24.56 | 24.05 | 24.49 | 246,304 | +0.08(+0.32%) |
Apr 07, 2015 | 23.75 | 24.54 | 23.75 | 24.41 | 387,725 | +0.65(+2.74%) |
Apr 06, 2015 | 23.57 | 23.80 | 23.56 | 23.76 | 615,600 | +0.10(+0.43%) |
Apr 02, 2015 | 23.91 | 23.66 | 23.66 | 23.66 | 703,562 | -0.29(-1.21%) |
Apr 01, 2015 | 24.05 | 24.06 | 23.67 | 23.95 | 192,480 | -0.20(-0.81%) |
Mar 31, 2015 | 24.23 | 24.32 | 23.83 | 24.14 | 174,982 | -0.24(-1.00%) |
Mar 30, 2015 | 23.91 | 24.48 | 23.72 | 24.39 | 302,930 | +0.57(+2.40%) |
Mar 27, 2015 | 23.08 | 23.89 | 22.95 | 23.81 | 372,958 | +0.68(+2.95%) |
Mar 26, 2015 | 23.16 | 23.64 | 23.11 | 23.13 | 155,819 | -0.02(-0.10%) |
Mar 25, 2015 | 23.56 | 24.25 | 23.15 | 23.16 | 167,916 | -0.35(-1.50%) |
Mar 24, 2015 | 23.14 | 23.69 | 23.14 | 23.51 | 124,957 | +0.31(+1.35%) |
Mar 23, 2015 | 23.18 | 23.40 | 23.00 | 23.20 | 187,763 | +0.02(+0.07%) |
Mar 20, 2015 | 23.26 | 23.65 | 21.18 | 23.18 | 406,954 | +0.06(+0.27%) |
Mar 19, 2015 | 23.27 | 23.73 | 22.72 | 23.12 | 150,933 | -0.31(-1.31%) |
Mar 18, 2015 | 22.64 | 23.56 | 22.48 | 23.42 | 266,606 | +0.64(+2.82%) |
Mar 17, 2015 | 22.70 | 22.84 | 22.19 | 22.78 | 369,809 | -0.35(-1.53%) |
Mar 16, 2015 | 23.59 | 23.74 | 22.94 | 23.13 | 215,799 | -0.38(-1.63%) |
Mar 13, 2015 | 23.53 | 23.75 | 23.20 | 23.52 | 232,847 | +0.00(+0.00%) |
Mar 12, 2015 | 22.84 | 23.57 | 22.60 | 23.52 | 423,223 | +0.90(+3.99%) |
Mar 11, 2015 | 23.20 | 23.32 | 22.14 | 22.61 | 387,079 | -0.64(-2.73%) |
Mar 10, 2015 | 23.38 | 23.71 | 23.24 | 23.25 | 1,420,816 | -0.38(-1.59%) |
Mar 09, 2015 | 23.60 | 23.80 | 23.52 | 23.63 | 205,775 | +0.02(+0.10%) |
Mar 06, 2015 | 23.50 | 23.83 | 23.49 | 23.60 | 352,784 | -0.05(-0.20%) |
Mar 05, 2015 | 23.59 | 23.94 | 23.17 | 23.65 | 270,004 | +0.02(+0.10%) |
Mar 04, 2015 | 23.52 | 23.67 | 23.05 | 23.63 | 661,098 | +0.01(+0.03%) |
Mar 03, 2015 | 23.85 | 23.92 | 23.60 | 23.62 | 276,015 | -0.38(-1.60%) |
Mar 02, 2015 | 23.44 | 24.03 | 23.12 | 24.00 | 364,787 | +0.51(+2.17%) |
Feb 27, 2015 | 23.45 | 23.72 | 23.27 | 23.49 | 421,485 | -0.07(-0.30%) |
Feb 26, 2015 | 24.00 | 24.97 | 23.06 | 23.56 | 589,347 | -0.56(-2.34%) |
Feb 25, 2015 | 23.13 | 24.98 | 23.01 | 24.13 | 547,666 | +1.06(+4.59%) |
Feb 24, 2015 | 23.01 | 23.26 | 22.75 | 23.07 | 468,772 | +0.05(+0.24%) |
Feb 23, 2015 | 23.41 | 23.51 | 23.00 | 23.01 | 347,023 | -0.51(-2.17%) |
Feb 20, 2015 | 23.49 | 23.66 | 22.95 | 23.52 | 446,627 | +0.02(+0.10%) |
Feb 19, 2015 | 23.63 | 23.96 | 23.40 | 23.50 | 149,030 | -0.27(-1.12%) |
Feb 18, 2015 | 23.59 | 23.95 | 23.59 | 23.77 | 118,367 | +0.06(+0.26%) |
Feb 17, 2015 | 23.62 | 23.89 | 23.45 | 23.70 | 176,503 | +0.10(+0.42%) |
Feb 13, 2015 | 23.59 | 23.61 | 23.61 | 23.61 | 283,108 | +0.10(+0.42%) |
Feb 12, 2015 | 23.45 | 23.60 | 23.23 | 23.51 | 224,041 | +0.26(+1.11%) |
Feb 11, 2015 | 23.49 | 23.52 | 23.01 | 23.25 | 142,088 | -0.33(-1.40%) |
Feb 10, 2015 | 23.69 | 23.84 | 23.29 | 23.58 | 184,668 | +0.10(+0.43%) |
Feb 09, 2015 | 23.34 | 23.95 | 23.08 | 23.48 | 428,977 | +0.09(+0.37%) |
Feb 06, 2015 | 23.16 | 23.55 | 22.89 | 23.39 | 245,899 | +0.24(+1.05%) |
Feb 05, 2015 | 22.82 | 23.31 | 22.69 | 23.15 | 300,046 | +0.46(+2.04%) |
Feb 04, 2015 | 23.53 | 23.53 | 22.62 | 22.69 | 310,938 | -0.39(-1.70%) |
Feb 03, 2015 | 22.22 | 23.26 | 22.08 | 23.08 | 538,061 | +0.97(+4.40%) |
Feb 02, 2015 | 21.26 | 22.15 | 21.26 | 22.11 | 392,824 | +0.94(+4.45%) |
Jan 30, 2015 | 21.38 | 22.21 | 21.07 | 21.16 | 319,824 | -0.41(-1.89%) |
Jan 29, 2015 | 21.28 | 21.67 | 21.04 | 21.57 | 326,544 | +0.36(+1.70%) |
Jan 28, 2015 | 21.46 | 21.67 | 21.16 | 21.21 | 217,626 | -0.15(-0.70%) |
Jan 27, 2015 | 21.05 | 21.45 | 20.85 | 21.36 | 449,711 | -0.04(-0.18%) |
Jan 26, 2015 | 21.38 | 21.49 | 21.11 | 21.40 | 704,106 | -0.13(-0.62%) |
Jan 23, 2015 | 21.89 | 22.37 | 21.46 | 21.53 | 530,987 | -0.38(-1.75%) |
Jan 22, 2015 | 22.13 | 22.43 | 21.83 | 21.92 | 623,547 | -0.02(-0.07%) |
Jan 21, 2015 | 21.83 | 22.49 | 21.79 | 21.93 | 454,196 | +0.01(+0.04%) |
Jan 20, 2015 | 22.60 | 23.66 | 21.83 | 21.92 | 434,182 | -0.61(-2.71%) |
Jan 16, 2015 | 22.87 | 23.50 | 22.51 | 22.54 | 625,231 | -0.39(-1.71%) |
Jan 15, 2015 | 24.00 | 24.14 | 22.83 | 22.93 | 548,307 | -1.11(-4.60%) |
Jan 14, 2015 | 23.90 | 24.18 | 23.39 | 24.03 | 178,376 | -0.25(-1.03%) |
Jan 13, 2015 | 24.28 | 24.93 | 23.94 | 24.29 | 279,476 | +0.31(+1.28%) |
Jan 12, 2015 | 24.25 | 24.39 | 23.64 | 23.98 | 286,584 | -0.35(-1.45%) |
Jan 09, 2015 | 24.13 | 24.36 | 23.74 | 24.33 | 540,025 | -0.29(-1.18%) |
Jan 08, 2015 | 24.26 | 24.63 | 24.20 | 24.62 | 184,408 | +0.51(+2.11%) |
Jan 07, 2015 | 24.27 | 24.27 | 23.84 | 24.11 | 181,111 | +0.08(+0.33%) |
Jan 06, 2015 | 24.11 | 24.37 | 23.73 | 24.03 | 264,164 | +0.00(+0.02%) |
Jan 05, 2015 | 24.07 | 24.30 | 23.67 | 24.03 | 313,810 | -0.29(-1.18%) |
Jan 02, 2015 | 24.62 | 24.67 | 24.10 | 24.32 | 350,225 | -0.22(-0.89%) |
Dec 31, 2014 | 24.92 | 24.54 | 24.54 | 24.54 | 193,839 | -0.35(-1.42%) |
Dec 30, 2014 | 25.12 | 25.23 | 24.84 | 24.89 | 73,291 | -0.25(-1.00%) |
Dec 29, 2014 | 24.93 | 25.34 | 24.73 | 25.14 | 92,464 | +0.22(+0.88%) |
Dec 26, 2014 | 25.08 | 25.30 | 24.79 | 24.92 | 104,489 | -0.05(-0.22%) |
Dec 24, 2014 | 24.82 | 24.98 | 24.98 | 24.98 | 128,673 | +0.31(+1.24%) |
Dec 23, 2014 | 24.59 | 25.06 | 24.43 | 24.67 | 169,298 | +0.23(+0.93%) |
Dec 22, 2014 | 24.36 | 25.04 | 24.29 | 24.44 | 286,755 | +0.06(+0.26%) |
Dec 19, 2014 | 23.67 | 24.47 | 23.52 | 24.38 | 493,596 | +0.65(+2.74%) |
Dec 18, 2014 | 24.39 | 24.39 | 23.51 | 23.73 | 944,224 | -0.35(-1.47%) |
Dec 17, 2014 | 23.13 | 24.13 | 22.74 | 24.08 | 435,851 | +0.93(+4.03%) |
Dec 16, 2014 | 22.64 | 23.56 | 22.64 | 23.15 | 333,606 | +0.49(+2.18%) |
Dec 15, 2014 | 23.09 | 23.23 | 22.60 | 22.65 | 317,572 | -0.30(-1.30%) |
Dec 12, 2014 | 22.77 | 23.23 | 22.65 | 22.95 | 468,187 | -0.18(-0.78%) |
Dec 11, 2014 | 23.14 | 25.03 | 22.14 | 23.13 | 446,821 | +0.10(+0.44%) |
Dec 10, 2014 | 24.84 | 25.14 | 22.74 | 23.03 | 585,194 | -2.06(-8.22%) |
Dec 09, 2014 | 23.54 | 25.18 | 23.32 | 25.09 | 406,572 | +1.39(+5.86%) |
Dec 08, 2014 | 25.88 | 26.06 | 23.66 | 23.70 | 470,681 | -1.28(-5.12%) |
Dec 05, 2014 | 25.04 | 25.40 | 24.61 | 24.98 | 355,187 | -0.11(-0.44%) |
Dec 04, 2014 | 25.28 | 25.64 | 24.87 | 25.09 | 208,497 | -0.28(-1.11%) |
Dec 03, 2014 | 24.79 | 25.50 | 24.61 | 25.38 | 206,302 | +0.57(+2.31%) |
Dec 02, 2014 | 24.36 | 25.23 | 24.21 | 24.80 | 197,731 | +0.44(+1.80%) |
Dec 01, 2014 | 24.36 | 24.73 | 24.09 | 24.36 | 486,015 | -0.05(-0.19%) |
Nov 28, 2014 | 24.99 | 24.99 | 24.34 | 24.41 | 157,632 | -0.67(-2.66%) |
Nov 26, 2014 | 25.16 | 25.08 | 25.08 | 25.08 | 227,889 | -0.02(-0.06%) |
Nov 25, 2014 | 24.91 | 25.52 | 24.90 | 25.09 | 214,464 | +0.16(+0.63%) |
Nov 24, 2014 | 24.87 | 25.09 | 24.81 | 24.94 | 248,519 | +0.09(+0.38%) |
Nov 21, 2014 | 25.37 | 25.48 | 24.69 | 24.84 | 374,812 | -0.04(-0.16%) |
Nov 20, 2014 | 24.50 | 24.90 | 24.50 | 24.88 | 190,732 | +0.20(+0.79%) |
Nov 19, 2014 | 24.88 | 24.98 | 24.47 | 24.69 | 204,242 | -0.30(-1.19%) |
Nov 18, 2014 | 24.65 | 25.21 | 24.65 | 24.98 | 280,558 | +0.38(+1.56%) |
Nov 17, 2014 | 25.09 | 25.09 | 24.46 | 24.60 | 252,600 | -0.47(-1.88%) |
Nov 14, 2014 | 24.38 | 25.38 | 24.38 | 25.07 | 498,692 | +0.89(+3.66%) |
Nov 13, 2014 | 24.83 | 24.83 | 24.13 | 24.18 | 204,063 | -0.66(-2.65%) |
Nov 12, 2014 | 24.31 | 24.98 | 24.31 | 24.84 | 172,044 | +0.37(+1.51%) |
Nov 11, 2014 | 24.58 | 24.77 | 24.39 | 24.47 | 274,293 | -0.19(-0.76%) |
Nov 10, 2014 | 24.81 | 24.86 | 24.43 | 24.66 | 285,955 | -0.05(-0.19%) |
Nov 07, 2014 | 25.09 | 25.24 | 24.46 | 24.71 | 337,413 | -0.34(-1.35%) |
Nov 06, 2014 | 25.22 | 25.22 | 24.83 | 25.05 | 288,475 | -0.12(-0.47%) |
Nov 05, 2014 | 25.59 | 25.88 | 24.94 | 25.16 | 302,575 | -0.30(-1.17%) |
Nov 04, 2014 | 25.41 | 25.58 | 25.27 | 25.46 | 523,840 | +0.02(+0.09%) |
Nov 03, 2014 | 24.79 | 25.56 | 24.61 | 25.44 | 507,181 | +0.61(+2.46%) |
Oct 31, 2014 | 24.96 | 24.96 | 24.36 | 24.83 | 381,557 | +0.47(+1.93%) |
Oct 30, 2014 | 23.93 | 24.50 | 23.52 | 24.36 | 325,024 | +0.39(+1.64%) |
Oct 29, 2014 | 24.10 | 24.43 | 23.36 | 23.96 | 636,090 | +0.25(+1.06%) |
Oct 28, 2014 | 22.40 | 24.17 | 21.64 | 23.71 | 1,549,894 | +2.83(+13.56%) |
Oct 27, 2014 | 21.19 | 21.19 | 21.19 | 20.88 | 531,289 | -0.31(-1.44%) |
Oct 24, 2014 | 21.23 | 21.55 | 21.06 | 21.19 | 269,706 | +0.00(+0.00%) |
Oct 23, 2014 | 20.57 | 21.60 | 20.41 | 21.19 | 547,083 | +0.78(+3.84%) |
Oct 22, 2014 | 21.23 | 21.29 | 20.33 | 20.40 | 343,250 | -0.82(-3.88%) |
Oct 21, 2014 | 20.80 | 21.23 | 20.65 | 21.23 | 340,401 | +0.59(+2.85%) |
Oct 20, 2014 | 20.65 | 20.83 | 20.37 | 20.64 | 322,816 | -0.17(-0.83%) |
Oct 17, 2014 | 21.18 | 21.20 | 20.49 | 20.81 | 572,189 | -0.10(-0.49%) |
Oct 16, 2014 | 20.61 | 20.86 | 20.42 | 20.91 | 632,331 | -0.17(-0.82%) |
Oct 15, 2014 | 20.15 | 21.12 | 19.93 | 21.09 | 462,232 | +0.64(+3.15%) |
Oct 14, 2014 | 20.14 | 20.60 | 20.14 | 20.44 | 627,491 | +0.43(+2.16%) |
Oct 13, 2014 | 19.56 | 20.07 | 19.55 | 20.01 | 559,303 | +0.43(+2.20%) |
Oct 10, 2014 | 19.66 | 20.11 | 19.36 | 19.58 | 664,045 | -0.17(-0.87%) |
Oct 09, 2014 | 20.08 | 20.12 | 19.41 | 19.75 | 931,556 | -0.38(-1.91%) |
Oct 08, 2014 | 19.22 | 20.31 | 19.13 | 20.14 | 769,378 | +0.90(+4.69%) |
Oct 07, 2014 | 18.91 | 19.43 | 18.68 | 19.24 | 724,764 | +0.13(+0.66%) |
Oct 06, 2014 | 18.72 | 19.26 | 18.72 | 19.11 | 539,484 | +0.43(+2.31%) |
Oct 03, 2014 | 19.09 | 19.09 | 18.57 | 18.68 | 452,426 | -0.25(-1.33%) |
Oct 02, 2014 | 18.64 | 19.01 | 18.64 | 18.93 | 565,877 | +0.21(+1.13%) |
Oct 01, 2014 | 19.05 | 19.30 | 18.72 | 18.72 | 597,238 | -0.36(-1.89%) |
Sep 30, 2014 | 19.53 | 19.59 | 19.07 | 19.08 | 763,155 | -0.48(-2.45%) |
Sep 29, 2014 | 19.34 | 19.58 | 19.24 | 19.56 | 910,512 | -0.01(-0.04%) |
Sep 26, 2014 | 19.69 | 19.70 | 19.43 | 19.56 | 1,124,832 | -0.08(-0.40%) |
Sep 25, 2014 | 19.93 | 20.14 | 19.53 | 19.64 | 1,586,586 | -0.37(-1.84%) |
Sep 24, 2014 | 20.52 | 20.66 | 19.62 | 20.01 | 1,073,654 | -0.85(-4.06%) |
Sep 23, 2014 | 21.00 | 21.10 | 20.68 | 20.86 | 1,050,744 | +0.01(+0.04%) |
Sep 22, 2014 | 22.46 | 22.49 | 19.27 | 20.85 | 3,298,276 | -2.31(-9.99%) |
Sep 19, 2014 | 23.70 | 23.74 | 23.08 | 23.16 | 483,678 | -0.49(-2.06%) |
Sep 18, 2014 | 23.86 | 23.96 | 23.58 | 23.65 | 367,367 | -0.11(-0.46%) |
Sep 17, 2014 | 24.06 | 24.09 | 23.66 | 23.76 | 283,886 | -0.23(-0.95%) |
Sep 16, 2014 | 23.80 | 24.03 | 23.73 | 23.99 | 473,976 | +0.06(+0.26%) |
Sep 15, 2014 | 24.10 | 24.10 | 23.78 | 23.92 | 141,654 | -0.21(-0.88%) |
Sep 12, 2014 | 24.34 | 24.35 | 24.07 | 24.14 | 276,101 | -0.16(-0.68%) |
Sep 11, 2014 | 24.22 | 24.47 | 24.21 | 24.30 | 370,565 | -0.09(-0.35%) |
Sep 10, 2014 | 24.20 | 24.47 | 24.18 | 24.39 | 356,470 | +0.15(+0.61%) |
Sep 09, 2014 | 24.15 | 24.26 | 23.89 | 24.24 | 274,731 | +0.05(+0.19%) |
Sep 08, 2014 | 24.23 | 24.33 | 24.12 | 24.19 | 208,629 | -0.12(-0.48%) |
Sep 05, 2014 | 24.18 | 24.31 | 24.02 | 24.31 | 320,269 | +0.05(+0.23%) |
Sep 04, 2014 | 24.65 | 24.65 | 24.22 | 24.25 | 329,448 | -0.38(-1.56%) |
Sep 03, 2014 | 24.81 | 24.89 | 24.54 | 24.64 | 202,011 | -0.12(-0.48%) |