Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.98 | 22.48 | 21.87 | 22.27 | 125,571 | +0.06(+0.28%) |
Aug 28, 2015 | 21.81 | 22.28 | 21.81 | 22.20 | 111,310 | +0.25(+1.14%) |
Aug 27, 2015 | 21.75 | 22.04 | 21.41 | 21.95 | 109,394 | +0.29(+1.36%) |
Aug 26, 2015 | 21.85 | 21.87 | 21.37 | 21.66 | 135,048 | +0.26(+1.21%) |
Aug 25, 2015 | 22.51 | 22.51 | 21.37 | 21.40 | 148,120 | -0.46(-2.12%) |
Aug 24, 2015 | 21.14 | 22.58 | 21.14 | 21.87 | 162,268 | -0.64(-2.85%) |
Aug 21, 2015 | 22.36 | 22.85 | 22.18 | 22.51 | 145,894 | -0.19(-0.82%) |
Aug 20, 2015 | 23.01 | 24.12 | 22.68 | 22.69 | 74,646 | -0.51(-2.19%) |
Aug 19, 2015 | 23.19 | 23.41 | 22.82 | 23.20 | 72,057 | -0.14(-0.61%) |
Aug 18, 2015 | 23.59 | 23.77 | 23.32 | 23.34 | 98,649 | -0.35(-1.47%) |
Aug 17, 2015 | 23.48 | 23.94 | 23.10 | 23.69 | 110,311 | +0.12(+0.53%) |
Aug 14, 2015 | 22.90 | 23.78 | 22.90 | 23.57 | 233,293 | +0.55(+2.40%) |
Aug 13, 2015 | 22.73 | 23.23 | 22.40 | 23.01 | 131,757 | +0.33(+1.45%) |
Aug 12, 2015 | 22.53 | 22.98 | 22.11 | 22.68 | 107,141 | -0.02(-0.08%) |
Aug 11, 2015 | 22.52 | 23.17 | 22.43 | 22.70 | 97,731 | -0.13(-0.58%) |
Aug 10, 2015 | 22.44 | 22.93 | 22.43 | 22.84 | 85,443 | +0.48(+2.15%) |
Aug 07, 2015 | 22.16 | 22.72 | 22.16 | 22.36 | 73,234 | +0.04(+0.20%) |
Aug 06, 2015 | 22.25 | 22.60 | 22.03 | 22.31 | 77,261 | +0.15(+0.68%) |
Aug 05, 2015 | 22.14 | 22.44 | 21.99 | 22.16 | 86,830 | +0.08(+0.36%) |
Aug 04, 2015 | 22.32 | 22.32 | 21.95 | 22.08 | 71,573 | -0.17(-0.76%) |
Aug 03, 2015 | 22.60 | 22.60 | 22.21 | 22.25 | 75,731 | -0.37(-1.61%) |
Jul 31, 2015 | 22.53 | 22.68 | 22.48 | 22.61 | 61,693 | +0.16(+0.71%) |
Jul 30, 2015 | 22.38 | 22.62 | 22.31 | 22.45 | 88,691 | -0.06(-0.28%) |
Jul 29, 2015 | 22.21 | 22.66 | 21.78 | 22.52 | 90,031 | +0.19(+0.84%) |
Jul 28, 2015 | 22.52 | 22.52 | 22.12 | 22.33 | 139,513 | -0.08(-0.36%) |
Jul 27, 2015 | 22.23 | 22.53 | 22.17 | 22.41 | 100,642 | +0.15(+0.68%) |
Jul 24, 2015 | 22.63 | 22.72 | 22.15 | 22.26 | 81,365 | -0.45(-2.00%) |
Jul 23, 2015 | 23.24 | 24.04 | 22.20 | 22.71 | 178,278 | -0.35(-1.51%) |
Jul 22, 2015 | 23.12 | 23.21 | 22.98 | 23.06 | 233,566 | -0.12(-0.54%) |
Jul 21, 2015 | 23.08 | 23.36 | 22.90 | 23.18 | 172,277 | +0.06(+0.27%) |
Jul 20, 2015 | 23.29 | 23.30 | 22.91 | 23.12 | 167,464 | -0.18(-0.76%) |
Jul 17, 2015 | 23.80 | 23.80 | 23.28 | 23.30 | 65,015 | -0.45(-1.91%) |
Jul 16, 2015 | 23.46 | 23.75 | 23.41 | 23.75 | 77,934 | +0.45(+1.95%) |
Jul 15, 2015 | 23.67 | 23.79 | 23.28 | 23.30 | 92,582 | -0.45(-1.91%) |
Jul 14, 2015 | 23.65 | 23.96 | 23.57 | 23.75 | 170,386 | +0.05(+0.23%) |
Jul 13, 2015 | 23.58 | 23.78 | 23.58 | 23.70 | 110,618 | +0.15(+0.64%) |
Jul 10, 2015 | 23.72 | 23.78 | 23.50 | 23.55 | 137,964 | -0.01(-0.04%) |
Jul 09, 2015 | 23.85 | 23.90 | 23.50 | 23.56 | 132,800 | +0.11(+0.46%) |
Jul 08, 2015 | 23.72 | 23.96 | 23.25 | 23.45 | 71,974 | -0.44(-1.83%) |
Jul 07, 2015 | 23.99 | 24.22 | 23.69 | 23.89 | 117,749 | -0.15(-0.63%) |
Jul 06, 2015 | 23.72 | 24.07 | 23.54 | 24.04 | 105,675 | +0.07(+0.30%) |
Jul 02, 2015 | 24.11 | 23.97 | 23.97 | 23.97 | 42,569 | -0.10(-0.41%) |
Jul 01, 2015 | 24.38 | 24.60 | 23.95 | 24.06 | 120,460 | -0.13(-0.55%) |
Jun 30, 2015 | 24.41 | 24.49 | 24.06 | 24.20 | 107,573 | -0.05(-0.22%) |
Jun 29, 2015 | 24.96 | 25.32 | 24.18 | 24.25 | 95,562 | -0.84(-3.34%) |
Jun 26, 2015 | 25.05 | 25.42 | 24.90 | 25.09 | 499,035 | +0.15(+0.61%) |
Jun 25, 2015 | 24.98 | 24.99 | 24.61 | 24.94 | 59,196 | -0.02(-0.07%) |
Jun 24, 2015 | 24.87 | 25.01 | 24.71 | 24.96 | 72,512 | +0.04(+0.18%) |
Jun 23, 2015 | 25.01 | 25.26 | 24.87 | 24.91 | 159,282 | -0.05(-0.21%) |
Jun 22, 2015 | 25.21 | 25.37 | 24.87 | 24.96 | 129,294 | -0.12(-0.46%) |
Jun 19, 2015 | 25.58 | 25.66 | 25.08 | 25.08 | 169,032 | -0.51(-1.98%) |
Jun 18, 2015 | 25.14 | 25.85 | 25.14 | 25.59 | 103,953 | +0.54(+2.17%) |
Jun 17, 2015 | 25.01 | 25.20 | 24.95 | 25.04 | 64,702 | +0.18(+0.72%) |
Jun 16, 2015 | 24.80 | 25.09 | 24.54 | 24.87 | 104,326 | +0.02(+0.07%) |
Jun 15, 2015 | 25.03 | 25.03 | 24.72 | 24.85 | 78,476 | -0.42(-1.65%) |
Jun 12, 2015 | 25.28 | 25.50 | 24.94 | 25.26 | 49,111 | -0.06(-0.24%) |
Jun 11, 2015 | 25.44 | 25.54 | 24.90 | 25.33 | 120,662 | -0.01(-0.03%) |
Jun 10, 2015 | 25.09 | 25.55 | 25.09 | 25.34 | 77,769 | +0.44(+1.78%) |
Jun 09, 2015 | 24.66 | 24.95 | 24.61 | 24.89 | 73,788 | +0.20(+0.83%) |
Jun 08, 2015 | 24.95 | 24.95 | 24.68 | 24.69 | 45,311 | -0.25(-0.99%) |
Jun 05, 2015 | 24.66 | 24.94 | 24.25 | 24.94 | 84,378 | +0.32(+1.29%) |
Jun 04, 2015 | 24.67 | 24.87 | 24.53 | 24.62 | 144,641 | -0.27(-1.07%) |
Jun 03, 2015 | 24.62 | 25.16 | 24.62 | 24.88 | 164,669 | +0.43(+1.77%) |
Jun 02, 2015 | 24.13 | 24.63 | 24.02 | 24.45 | 169,780 | +0.21(+0.88%) |
Jun 01, 2015 | 24.53 | 24.53 | 24.13 | 24.24 | 104,266 | -0.12(-0.47%) |
May 29, 2015 | 24.67 | 24.67 | 24.26 | 24.35 | 128,780 | -0.37(-1.50%) |
May 28, 2015 | 24.80 | 24.80 | 24.42 | 24.72 | 87,365 | -0.09(-0.36%) |
May 27, 2015 | 25.00 | 25.02 | 24.62 | 24.81 | 188,554 | -0.12(-0.46%) |
May 26, 2015 | 25.79 | 25.79 | 24.81 | 24.93 | 143,636 | -0.95(-3.66%) |
May 22, 2015 | 26.05 | 25.88 | 25.88 | 25.88 | 113,828 | -0.16(-0.61%) |
May 21, 2015 | 25.94 | 26.11 | 25.80 | 26.03 | 83,705 | +0.15(+0.58%) |
May 20, 2015 | 25.87 | 25.97 | 25.62 | 25.88 | 90,541 | +0.03(+0.10%) |
May 19, 2015 | 25.64 | 25.90 | 25.49 | 25.86 | 187,832 | +0.14(+0.55%) |
May 18, 2015 | 25.55 | 25.73 | 25.48 | 25.72 | 98,828 | +0.12(+0.48%) |
May 15, 2015 | 25.68 | 25.68 | 23.90 | 25.59 | 104,449 | -0.02(-0.07%) |
May 14, 2015 | 25.18 | 25.75 | 24.67 | 25.61 | 91,459 | +0.63(+2.52%) |
May 13, 2015 | 24.89 | 25.10 | 24.65 | 24.98 | 40,511 | +0.13(+0.53%) |
May 12, 2015 | 24.82 | 24.89 | 24.42 | 24.85 | 94,432 | +0.04(+0.14%) |
May 11, 2015 | 24.61 | 24.92 | 24.56 | 24.81 | 105,809 | +0.25(+1.01%) |
May 08, 2015 | 24.91 | 24.91 | 24.33 | 24.56 | 74,513 | -0.05(-0.22%) |
May 07, 2015 | 24.68 | 24.80 | 24.32 | 24.62 | 98,108 | -0.04(-0.14%) |
May 06, 2015 | 24.56 | 24.69 | 24.35 | 24.65 | 123,010 | +0.19(+0.76%) |
May 05, 2015 | 24.24 | 24.57 | 24.02 | 24.47 | 171,094 | +0.13(+0.55%) |
May 04, 2015 | 24.41 | 24.83 | 24.28 | 24.33 | 215,740 | -0.11(-0.43%) |
May 01, 2015 | 23.17 | 24.53 | 22.44 | 24.44 | 210,518 | +1.09(+4.66%) |
Apr 30, 2015 | 24.37 | 24.37 | 23.25 | 23.35 | 288,684 | -1.14(-4.66%) |
Apr 29, 2015 | 24.75 | 25.04 | 24.44 | 24.49 | 127,330 | -0.35(-1.39%) |
Apr 28, 2015 | 24.53 | 25.03 | 24.33 | 24.84 | 271,069 | +0.40(+1.63%) |
Apr 27, 2015 | 24.68 | 24.79 | 24.33 | 24.44 | 208,388 | -0.12(-0.47%) |
Apr 24, 2015 | 25.20 | 25.74 | 24.49 | 24.56 | 90,899 | -0.54(-2.15%) |
Apr 23, 2015 | 25.08 | 25.71 | 24.90 | 25.10 | 54,842 | -0.08(-0.32%) |
Apr 22, 2015 | 24.86 | 25.18 | 24.62 | 25.18 | 69,698 | +0.33(+1.32%) |
Apr 21, 2015 | 25.09 | 25.25 | 24.73 | 24.85 | 108,658 | -0.19(-0.74%) |
Apr 20, 2015 | 25.11 | 25.43 | 24.88 | 25.03 | 71,368 | +0.12(+0.46%) |
Apr 17, 2015 | 25.07 | 25.12 | 24.62 | 24.92 | 137,504 | -0.32(-1.26%) |
Apr 16, 2015 | 25.13 | 25.38 | 25.06 | 25.24 | 57,956 | +0.12(+0.49%) |
Apr 15, 2015 | 24.56 | 25.24 | 24.56 | 25.11 | 404,065 | +0.59(+2.42%) |
Apr 14, 2015 | 24.37 | 24.54 | 24.32 | 24.52 | 76,076 | +0.15(+0.62%) |
Apr 13, 2015 | 24.29 | 24.57 | 24.08 | 24.37 | 88,325 | +0.03(+0.11%) |
Apr 10, 2015 | 24.66 | 24.71 | 24.26 | 24.34 | 59,257 | -0.12(-0.47%) |
Apr 09, 2015 | 24.78 | 24.88 | 24.30 | 24.46 | 77,056 | -0.28(-1.15%) |
Apr 08, 2015 | 25.01 | 25.26 | 24.62 | 24.74 | 87,875 | -0.26(-1.03%) |
Apr 07, 2015 | 25.29 | 25.75 | 24.93 | 25.00 | 105,433 | -0.27(-1.05%) |
Apr 06, 2015 | 25.03 | 25.44 | 25.03 | 25.26 | 181,047 | +0.20(+0.81%) |
Apr 02, 2015 | 24.83 | 25.06 | 25.06 | 25.06 | 118,232 | +0.31(+1.25%) |
Apr 01, 2015 | 24.50 | 25.03 | 24.33 | 24.75 | 137,653 | +0.27(+1.12%) |
Mar 31, 2015 | 23.55 | 24.80 | 23.42 | 24.48 | 259,781 | +0.89(+3.79%) |
Mar 30, 2015 | 23.52 | 23.74 | 23.31 | 23.58 | 434,012 | +0.25(+1.06%) |
Mar 27, 2015 | 23.24 | 23.52 | 23.08 | 23.33 | 187,968 | +0.06(+0.27%) |
Mar 26, 2015 | 23.47 | 23.64 | 22.87 | 23.27 | 168,311 | -0.28(-1.20%) |
Mar 25, 2015 | 24.02 | 24.24 | 23.50 | 23.56 | 242,449 | -0.37(-1.55%) |
Mar 24, 2015 | 23.80 | 24.09 | 23.80 | 23.93 | 383,602 | +0.12(+0.48%) |
Mar 23, 2015 | 23.86 | 24.09 | 23.79 | 23.81 | 314,518 | +0.04(+0.15%) |
Mar 20, 2015 | 24.07 | 24.07 | 23.70 | 23.78 | 409,525 | -0.12(-0.48%) |
Mar 19, 2015 | 23.75 | 24.01 | 23.68 | 23.89 | 80,565 | -0.02(-0.07%) |
Mar 18, 2015 | 23.61 | 24.16 | 23.56 | 23.91 | 289,226 | +0.18(+0.75%) |
Mar 17, 2015 | 23.74 | 23.93 | 23.51 | 23.73 | 177,307 | -0.17(-0.70%) |
Mar 16, 2015 | 24.57 | 24.67 | 23.86 | 23.90 | 253,052 | -0.58(-2.39%) |
Mar 13, 2015 | 24.66 | 24.97 | 23.83 | 24.49 | 157,852 | -0.28(-1.14%) |
Mar 12, 2015 | 23.84 | 24.80 | 23.76 | 24.77 | 148,737 | +1.14(+4.81%) |
Mar 11, 2015 | 23.59 | 23.76 | 23.23 | 23.63 | 98,045 | +0.04(+0.19%) |
Mar 10, 2015 | 23.48 | 23.93 | 23.37 | 23.59 | 105,457 | -0.16(-0.67%) |
Mar 09, 2015 | 23.52 | 24.21 | 23.46 | 23.74 | 68,085 | +0.21(+0.90%) |
Mar 06, 2015 | 23.74 | 24.17 | 23.50 | 23.53 | 87,606 | -0.41(-1.73%) |
Mar 05, 2015 | 24.33 | 24.59 | 23.53 | 23.95 | 393,838 | -0.41(-1.67%) |
Mar 04, 2015 | 24.46 | 24.66 | 24.24 | 24.35 | 191,314 | -0.18(-0.72%) |
Mar 03, 2015 | 24.34 | 24.71 | 24.21 | 24.53 | 144,174 | +0.04(+0.14%) |
Mar 02, 2015 | 23.96 | 24.64 | 23.96 | 24.49 | 145,217 | +0.42(+1.76%) |
Feb 27, 2015 | 23.96 | 24.19 | 23.82 | 24.07 | 135,732 | +0.00(+0.00%) |
Feb 26, 2015 | 23.85 | 24.12 | 23.85 | 24.07 | 102,276 | +0.18(+0.74%) |
Feb 25, 2015 | 23.54 | 23.95 | 23.49 | 23.89 | 122,896 | +0.31(+1.31%) |
Feb 24, 2015 | 23.27 | 23.87 | 23.27 | 23.59 | 128,828 | +0.26(+1.10%) |
Feb 23, 2015 | 23.03 | 23.35 | 22.77 | 23.33 | 199,372 | +0.18(+0.76%) |
Feb 20, 2015 | 23.14 | 23.18 | 22.66 | 23.15 | 154,171 | +0.04(+0.19%) |
Feb 19, 2015 | 21.82 | 23.43 | 21.82 | 23.11 | 423,778 | -1.21(-4.97%) |
Feb 18, 2015 | 24.22 | 24.48 | 24.18 | 24.32 | 160,812 | -0.03(-0.11%) |
Feb 17, 2015 | 24.64 | 24.64 | 24.14 | 24.34 | 97,212 | -0.21(-0.86%) |
Feb 13, 2015 | 24.42 | 24.56 | 24.56 | 24.56 | 297,488 | +0.15(+0.61%) |
Feb 12, 2015 | 23.94 | 24.52 | 23.94 | 24.41 | 113,121 | +0.64(+2.71%) |
Feb 11, 2015 | 23.69 | 23.90 | 23.53 | 23.76 | 61,308 | -0.03(-0.11%) |
Feb 10, 2015 | 24.00 | 24.00 | 23.34 | 23.79 | 115,588 | +0.02(+0.07%) |
Feb 09, 2015 | 23.71 | 24.17 | 23.48 | 23.77 | 128,036 | -0.02(-0.07%) |
Feb 06, 2015 | 23.76 | 23.94 | 23.64 | 23.79 | 155,423 | +0.02(+0.07%) |
Feb 05, 2015 | 23.84 | 23.87 | 23.66 | 23.77 | 116,021 | -0.02(-0.07%) |
Feb 04, 2015 | 24.24 | 24.32 | 23.71 | 23.79 | 203,852 | -0.63(-2.56%) |
Feb 03, 2015 | 23.29 | 24.46 | 23.29 | 24.41 | 390,669 | +1.23(+5.33%) |
Feb 02, 2015 | 22.66 | 23.22 | 22.43 | 23.18 | 136,649 | +0.65(+2.90%) |
Jan 30, 2015 | 22.63 | 23.10 | 22.36 | 22.53 | 342,207 | -0.30(-1.31%) |
Jan 29, 2015 | 22.43 | 22.93 | 22.18 | 22.83 | 205,875 | +0.45(+2.01%) |
Jan 28, 2015 | 22.59 | 23.51 | 22.18 | 22.38 | 151,813 | -0.03(-0.12%) |
Jan 27, 2015 | 22.07 | 22.50 | 20.04 | 22.40 | 132,787 | -0.11(-0.47%) |
Jan 26, 2015 | 22.34 | 22.56 | 22.09 | 22.51 | 128,619 | +0.17(+0.75%) |
Jan 23, 2015 | 22.16 | 22.43 | 22.03 | 22.34 | 237,200 | +0.12(+0.56%) |
Jan 22, 2015 | 21.68 | 22.39 | 21.24 | 22.22 | 256,812 | +0.12(+0.56%) |
Jan 21, 2015 | 21.94 | 22.32 | 21.76 | 22.10 | 124,366 | +0.07(+0.32%) |
Jan 20, 2015 | 22.21 | 22.23 | 21.72 | 22.03 | 148,739 | -0.20(-0.91%) |
Jan 16, 2015 | 22.15 | 22.57 | 21.86 | 22.23 | 131,361 | -0.01(-0.04%) |
Jan 15, 2015 | 22.55 | 22.55 | 21.79 | 22.24 | 204,237 | -0.30(-1.33%) |
Jan 14, 2015 | 22.13 | 22.69 | 22.13 | 22.54 | 167,468 | +0.07(+0.31%) |
Jan 13, 2015 | 22.72 | 23.04 | 22.02 | 22.47 | 443,252 | -0.02(-0.08%) |
Jan 12, 2015 | 23.30 | 23.30 | 22.45 | 22.48 | 358,164 | -0.79(-3.41%) |
Jan 09, 2015 | 23.82 | 23.82 | 23.25 | 23.28 | 341,786 | -0.56(-2.37%) |
Jan 08, 2015 | 23.84 | 24.49 | 23.69 | 23.84 | 93,056 | +0.26(+1.12%) |
Jan 07, 2015 | 23.89 | 23.89 | 23.44 | 23.58 | 165,018 | -0.10(-0.41%) |
Jan 06, 2015 | 24.26 | 24.30 | 23.53 | 23.67 | 154,124 | -0.56(-2.29%) |
Jan 05, 2015 | 24.94 | 25.17 | 24.23 | 24.23 | 205,674 | -0.92(-3.65%) |
Jan 02, 2015 | 25.19 | 25.28 | 24.66 | 25.15 | 212,216 | +0.11(+0.46%) |
Dec 31, 2014 | 25.34 | 25.03 | 25.03 | 25.03 | 299,189 | -0.24(-0.94%) |
Dec 30, 2014 | 25.53 | 25.75 | 25.18 | 25.27 | 103,285 | -0.31(-1.21%) |
Dec 29, 2014 | 25.63 | 25.83 | 25.39 | 25.58 | 127,874 | -0.17(-0.65%) |
Dec 26, 2014 | 25.51 | 25.87 | 25.18 | 25.75 | 189,471 | +0.33(+1.28%) |
Dec 24, 2014 | 25.44 | 25.42 | 25.42 | 25.42 | 130,314 | -0.04(-0.14%) |
Dec 23, 2014 | 25.32 | 25.76 | 25.12 | 25.46 | 204,535 | +0.30(+1.19%) |
Dec 22, 2014 | 25.11 | 25.32 | 24.83 | 25.16 | 325,683 | +0.13(+0.53%) |
Dec 19, 2014 | 25.23 | 25.32 | 24.96 | 25.02 | 285,839 | -0.26(-1.05%) |
Dec 18, 2014 | 24.97 | 25.38 | 24.69 | 25.29 | 204,798 | +0.70(+2.83%) |
Dec 17, 2014 | 24.11 | 24.63 | 23.38 | 24.59 | 281,450 | +0.50(+2.09%) |
Dec 16, 2014 | 24.02 | 24.79 | 23.76 | 24.09 | 233,872 | -0.06(-0.26%) |
Dec 15, 2014 | 24.17 | 24.28 | 23.80 | 24.15 | 387,525 | +0.21(+0.88%) |
Dec 12, 2014 | 24.42 | 24.50 | 23.89 | 23.94 | 246,451 | -0.81(-3.26%) |
Dec 11, 2014 | 25.12 | 25.72 | 24.72 | 24.75 | 135,987 | -0.27(-1.09%) |
Dec 10, 2014 | 25.95 | 26.09 | 25.00 | 25.02 | 201,067 | -1.13(-4.33%) |
Dec 09, 2014 | 25.66 | 26.18 | 25.46 | 26.15 | 232,422 | +0.16(+0.61%) |
Dec 08, 2014 | 27.57 | 27.57 | 25.90 | 25.99 | 1,279,412 | -1.79(-6.45%) |
Dec 05, 2014 | 27.66 | 28.04 | 27.57 | 27.78 | 284,970 | -0.50(-1.77%) |
Dec 04, 2014 | 28.11 | 28.36 | 27.97 | 28.28 | 322,641 | +0.18(+0.66%) |
Dec 03, 2014 | 27.22 | 28.15 | 27.17 | 28.10 | 410,736 | +0.97(+3.59%) |
Dec 02, 2014 | 26.65 | 27.24 | 26.58 | 27.13 | 224,558 | +0.51(+1.91%) |
Dec 01, 2014 | 26.77 | 26.80 | 26.41 | 26.62 | 208,948 | -0.27(-1.01%) |
Nov 28, 2014 | 27.64 | 27.64 | 26.83 | 26.89 | 129,515 | -0.85(-3.07%) |
Nov 26, 2014 | 27.79 | 27.74 | 27.74 | 27.74 | 119,493 | +0.02(+0.06%) |
Nov 25, 2014 | 27.73 | 27.91 | 27.28 | 27.72 | 132,072 | -0.03(-0.09%) |
Nov 24, 2014 | 27.36 | 27.81 | 27.17 | 27.75 | 179,605 | +0.45(+1.64%) |
Nov 21, 2014 | 27.21 | 27.53 | 27.05 | 27.30 | 231,359 | +0.54(+2.00%) |
Nov 20, 2014 | 26.34 | 26.78 | 26.24 | 26.77 | 186,857 | +0.34(+1.30%) |
Nov 19, 2014 | 27.04 | 27.04 | 26.10 | 26.42 | 204,480 | -0.65(-2.40%) |
Nov 18, 2014 | 27.06 | 27.42 | 26.93 | 27.07 | 84,160 | +0.10(+0.36%) |
Nov 17, 2014 | 27.12 | 27.16 | 26.79 | 26.98 | 102,151 | -0.19(-0.71%) |
Nov 14, 2014 | 27.54 | 27.54 | 27.13 | 27.17 | 98,334 | -0.42(-1.53%) |
Nov 13, 2014 | 28.13 | 28.20 | 27.50 | 27.59 | 170,361 | -0.46(-1.63%) |
Nov 12, 2014 | 27.57 | 28.18 | 27.44 | 28.05 | 1,517,449 | +0.27(+0.98%) |
Nov 11, 2014 | 27.86 | 28.00 | 27.49 | 27.78 | 197,068 | -0.13(-0.47%) |
Nov 10, 2014 | 27.59 | 27.96 | 27.44 | 27.91 | 155,575 | +0.26(+0.95%) |
Nov 07, 2014 | 27.58 | 27.76 | 27.30 | 27.64 | 132,665 | +0.15(+0.54%) |
Nov 06, 2014 | 27.59 | 27.75 | 27.15 | 27.49 | 136,016 | +0.00(+0.00%) |
Nov 05, 2014 | 27.29 | 27.62 | 27.04 | 27.49 | 131,233 | +0.48(+1.79%) |
Nov 04, 2014 | 27.24 | 27.41 | 26.95 | 27.01 | 100,618 | -0.28(-1.03%) |
Nov 03, 2014 | 27.63 | 27.68 | 27.17 | 27.29 | 135,578 | -0.38(-1.36%) |
Oct 31, 2014 | 27.64 | 27.85 | 27.15 | 27.67 | 181,593 | +0.66(+2.44%) |
Oct 30, 2014 | 26.68 | 27.35 | 26.66 | 27.01 | 82,275 | +0.16(+0.59%) |
Oct 29, 2014 | 27.30 | 27.45 | 26.67 | 26.85 | 101,938 | -0.37(-1.35%) |
Oct 28, 2014 | 26.19 | 27.32 | 26.19 | 27.22 | 199,351 | +1.12(+4.31%) |
Oct 27, 2014 | 26.08 | 26.22 | 26.41 | 26.10 | 203,342 | -0.31(-1.16%) |
Oct 24, 2014 | 26.62 | 28.19 | 25.91 | 26.41 | 490,096 | +0.54(+2.07%) |
Oct 23, 2014 | 25.69 | 26.16 | 25.56 | 25.87 | 191,060 | +0.38(+1.48%) |
Oct 22, 2014 | 25.75 | 25.85 | 25.01 | 25.49 | 294,349 | -0.11(-0.45%) |
Oct 21, 2014 | 24.77 | 25.72 | 24.62 | 25.61 | 161,323 | +1.03(+4.18%) |
Oct 20, 2014 | 25.05 | 25.81 | 24.48 | 24.58 | 310,110 | +0.51(+2.11%) |
Oct 17, 2014 | 23.99 | 24.38 | 23.75 | 24.07 | 306,881 | +0.19(+0.81%) |
Oct 16, 2014 | 23.39 | 24.10 | 23.39 | 23.88 | 270,182 | +0.11(+0.44%) |
Oct 15, 2014 | 23.71 | 24.07 | 23.41 | 23.77 | 210,956 | -0.37(-1.53%) |
Oct 14, 2014 | 23.92 | 24.52 | 23.80 | 24.14 | 127,007 | +0.47(+2.00%) |
Oct 13, 2014 | 23.59 | 24.06 | 23.53 | 23.67 | 154,445 | +0.06(+0.26%) |
Oct 10, 2014 | 24.15 | 24.47 | 23.57 | 23.61 | 601,506 | -0.67(-2.75%) |
Oct 09, 2014 | 24.68 | 24.68 | 24.22 | 24.27 | 189,726 | -0.43(-1.74%) |
Oct 08, 2014 | 23.88 | 24.74 | 23.76 | 24.70 | 222,995 | +0.78(+3.27%) |
Oct 07, 2014 | 24.42 | 24.50 | 23.92 | 23.92 | 117,277 | -0.68(-2.78%) |
Oct 06, 2014 | 24.28 | 24.74 | 24.11 | 24.61 | 168,569 | +0.35(+1.45%) |
Oct 03, 2014 | 25.41 | 25.41 | 24.11 | 24.26 | 344,402 | -0.98(-3.90%) |
Oct 02, 2014 | 25.19 | 25.84 | 25.09 | 25.24 | 768,031 | -0.03(-0.10%) |
Oct 01, 2014 | 25.50 | 25.79 | 25.11 | 25.27 | 154,261 | -0.33(-1.30%) |
Sep 30, 2014 | 25.93 | 26.19 | 25.57 | 25.60 | 297,701 | -0.35(-1.35%) |
Sep 29, 2014 | 26.19 | 26.44 | 25.90 | 25.95 | 168,960 | -0.56(-2.12%) |
Sep 26, 2014 | 26.39 | 26.60 | 25.98 | 26.51 | 153,995 | +0.13(+0.50%) |
Sep 25, 2014 | 26.65 | 26.67 | 26.06 | 26.38 | 108,378 | -0.32(-1.18%) |
Sep 24, 2014 | 26.66 | 27.06 | 26.34 | 26.70 | 138,213 | -0.04(-0.13%) |
Sep 23, 2014 | 26.57 | 27.06 | 26.40 | 26.73 | 199,781 | +0.00(+0.00%) |
Sep 22, 2014 | 27.12 | 27.12 | 26.67 | 26.73 | 103,941 | -0.54(-2.00%) |
Sep 19, 2014 | 27.83 | 27.84 | 27.15 | 27.28 | 145,458 | -0.52(-1.86%) |
Sep 18, 2014 | 27.87 | 28.00 | 27.68 | 27.79 | 57,934 | +0.04(+0.13%) |
Sep 17, 2014 | 27.68 | 28.00 | 27.48 | 27.76 | 144,607 | +0.11(+0.41%) |
Sep 16, 2014 | 27.64 | 27.87 | 27.46 | 27.64 | 99,783 | -0.11(-0.38%) |
Sep 15, 2014 | 28.10 | 28.10 | 27.64 | 27.75 | 90,670 | -0.41(-1.46%) |
Sep 12, 2014 | 28.65 | 28.66 | 27.92 | 28.16 | 88,487 | -0.44(-1.53%) |
Sep 11, 2014 | 28.48 | 28.76 | 28.43 | 28.60 | 153,486 | -0.04(-0.12%) |
Sep 10, 2014 | 28.78 | 28.83 | 28.51 | 28.63 | 52,962 | -0.17(-0.61%) |
Sep 09, 2014 | 29.04 | 29.20 | 28.76 | 28.81 | 106,887 | -0.34(-1.17%) |
Sep 08, 2014 | 28.96 | 29.29 | 28.79 | 29.15 | 115,115 | +0.11(+0.39%) |
Sep 05, 2014 | 28.77 | 29.12 | 28.60 | 29.04 | 56,599 | +0.16(+0.55%) |
Sep 04, 2014 | 28.92 | 29.20 | 28.92 | 28.88 | 96,097 | +0.02(+0.06%) |
Sep 03, 2014 | 29.33 | 29.33 | 28.79 | 28.86 | 94,401 | -0.31(-1.05%) |