Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.49 | 25.75 | 25.37 | 25.61 | 235,757 | +0.09(+0.35%) |
Aug 28, 2015 | 25.18 | 25.64 | 25.01 | 25.52 | 253,652 | +0.25(+1.00%) |
Aug 27, 2015 | 24.75 | 25.46 | 24.24 | 25.27 | 321,751 | +0.68(+2.78%) |
Aug 26, 2015 | 24.56 | 24.75 | 23.89 | 24.59 | 409,826 | +0.48(+1.98%) |
Aug 25, 2015 | 24.34 | 24.71 | 23.61 | 24.11 | 496,072 | +0.40(+1.67%) |
Aug 24, 2015 | 23.38 | 24.76 | 23.16 | 23.71 | 575,485 | -0.85(-3.44%) |
Aug 21, 2015 | 25.05 | 25.28 | 24.54 | 24.56 | 448,383 | -0.90(-3.54%) |
Aug 20, 2015 | 25.41 | 25.58 | 25.20 | 25.46 | 477,449 | -0.07(-0.28%) |
Aug 19, 2015 | 25.29 | 25.76 | 25.09 | 25.53 | 539,423 | +0.08(+0.32%) |
Aug 18, 2015 | 26.31 | 26.45 | 25.15 | 25.45 | 432,851 | -1.03(-3.87%) |
Aug 17, 2015 | 26.12 | 26.49 | 25.99 | 26.48 | 223,465 | +0.27(+1.03%) |
Aug 14, 2015 | 25.80 | 26.26 | 25.71 | 26.21 | 234,934 | +0.42(+1.64%) |
Aug 13, 2015 | 25.59 | 25.81 | 25.28 | 25.78 | 221,646 | +0.31(+1.20%) |
Aug 12, 2015 | 25.16 | 25.65 | 24.51 | 25.48 | 256,462 | +0.23(+0.93%) |
Aug 11, 2015 | 24.90 | 25.28 | 24.82 | 25.24 | 285,314 | +0.17(+0.68%) |
Aug 10, 2015 | 24.99 | 25.13 | 24.72 | 25.07 | 271,083 | +0.23(+0.91%) |
Aug 07, 2015 | 24.78 | 25.00 | 24.33 | 24.85 | 368,402 | -0.05(-0.22%) |
Aug 06, 2015 | 25.01 | 25.04 | 24.65 | 24.90 | 717,687 | -0.14(-0.54%) |
Aug 05, 2015 | 24.91 | 25.23 | 24.70 | 25.04 | 268,883 | +0.34(+1.38%) |
Aug 04, 2015 | 25.12 | 25.24 | 24.53 | 24.69 | 306,582 | -0.38(-1.51%) |
Aug 03, 2015 | 25.02 | 25.16 | 24.61 | 25.07 | 287,174 | +0.03(+0.11%) |
Jul 31, 2015 | 25.20 | 25.60 | 24.98 | 25.05 | 203,306 | -0.06(-0.25%) |
Jul 30, 2015 | 24.55 | 25.13 | 24.31 | 25.11 | 281,633 | +0.57(+2.31%) |
Jul 29, 2015 | 24.73 | 25.17 | 24.48 | 24.54 | 337,140 | -0.28(-1.12%) |
Jul 28, 2015 | 24.78 | 25.08 | 24.47 | 24.82 | 370,780 | +0.04(+0.15%) |
Jul 27, 2015 | 24.86 | 25.00 | 24.42 | 24.78 | 244,469 | -0.25(-1.01%) |
Jul 24, 2015 | 25.30 | 25.63 | 24.97 | 25.04 | 299,366 | -0.34(-1.35%) |
Jul 23, 2015 | 26.04 | 26.15 | 25.33 | 25.38 | 290,542 | -0.69(-2.66%) |
Jul 22, 2015 | 25.77 | 26.10 | 25.67 | 26.07 | 229,142 | +0.16(+0.63%) |
Jul 21, 2015 | 26.11 | 26.48 | 25.69 | 25.91 | 200,574 | -0.20(-0.76%) |
Jul 20, 2015 | 26.12 | 26.48 | 25.95 | 26.11 | 202,339 | -0.06(-0.24%) |
Jul 17, 2015 | 25.81 | 26.23 | 25.77 | 26.17 | 302,647 | +0.28(+1.08%) |
Jul 16, 2015 | 26.03 | 26.21 | 25.72 | 25.89 | 337,125 | +0.07(+0.28%) |
Jul 15, 2015 | 26.10 | 26.10 | 25.18 | 25.82 | 806,523 | -0.50(-1.91%) |
Jul 14, 2015 | 26.45 | 26.53 | 26.28 | 26.32 | 134,648 | -0.13(-0.48%) |
Jul 13, 2015 | 26.07 | 26.65 | 26.04 | 26.45 | 300,154 | +0.38(+1.45%) |
Jul 10, 2015 | 25.96 | 26.42 | 25.71 | 26.07 | 220,656 | +0.32(+1.26%) |
Jul 09, 2015 | 26.40 | 26.49 | 25.68 | 25.75 | 459,695 | -0.31(-1.17%) |
Jul 08, 2015 | 25.86 | 26.10 | 25.69 | 26.05 | 323,380 | -0.02(-0.07%) |
Jul 07, 2015 | 26.40 | 26.42 | 25.71 | 26.07 | 230,646 | -0.44(-1.66%) |
Jul 06, 2015 | 26.19 | 26.56 | 26.17 | 26.51 | 373,729 | +0.22(+0.86%) |
Jul 02, 2015 | 26.46 | 26.29 | 26.29 | 26.29 | 210,789 | -0.06(-0.24%) |
Jul 01, 2015 | 26.57 | 26.73 | 25.96 | 26.35 | 421,062 | -0.04(-0.17%) |
Jun 30, 2015 | 27.00 | 27.05 | 26.39 | 26.40 | 263,464 | -0.43(-1.61%) |
Jun 29, 2015 | 27.41 | 27.56 | 26.74 | 26.83 | 353,087 | -0.76(-2.74%) |
Jun 26, 2015 | 27.91 | 28.27 | 27.40 | 27.58 | 1,764,039 | -0.21(-0.74%) |
Jun 25, 2015 | 28.20 | 28.52 | 27.75 | 27.79 | 449,510 | -0.29(-1.03%) |
Jun 24, 2015 | 28.81 | 29.03 | 27.72 | 28.08 | 413,034 | -0.74(-2.56%) |
Jun 23, 2015 | 29.08 | 29.35 | 28.54 | 28.82 | 307,352 | -0.31(-1.05%) |
Jun 22, 2015 | 29.30 | 29.86 | 28.93 | 29.12 | 349,131 | -0.13(-0.43%) |
Jun 19, 2015 | 29.64 | 29.73 | 28.85 | 29.25 | 1,412,331 | -0.48(-1.60%) |
Jun 18, 2015 | 29.38 | 29.95 | 29.38 | 29.73 | 399,052 | +0.45(+1.54%) |
Jun 17, 2015 | 29.28 | 29.58 | 28.96 | 29.28 | 345,306 | +0.09(+0.31%) |
Jun 16, 2015 | 28.91 | 29.65 | 28.54 | 29.19 | 519,285 | +0.21(+0.71%) |
Jun 15, 2015 | 28.07 | 29.13 | 27.94 | 28.98 | 725,579 | +0.90(+3.21%) |
Jun 12, 2015 | 28.15 | 28.52 | 28.05 | 28.08 | 188,611 | -0.06(-0.22%) |
Jun 11, 2015 | 28.29 | 28.29 | 28.07 | 28.14 | 213,631 | -0.04(-0.16%) |
Jun 10, 2015 | 27.62 | 28.30 | 27.60 | 28.19 | 277,252 | +0.61(+2.22%) |
Jun 09, 2015 | 27.77 | 27.95 | 27.43 | 27.57 | 344,032 | -0.22(-0.81%) |
Jun 08, 2015 | 27.62 | 28.08 | 27.45 | 27.80 | 608,939 | +0.06(+0.23%) |
Jun 05, 2015 | 27.26 | 27.82 | 27.03 | 27.74 | 368,188 | +0.47(+1.72%) |
Jun 04, 2015 | 26.92 | 27.57 | 26.78 | 27.27 | 183,714 | +0.25(+0.93%) |
Jun 03, 2015 | 27.00 | 27.28 | 26.53 | 27.02 | 207,849 | +0.12(+0.43%) |
Jun 02, 2015 | 26.37 | 27.03 | 26.08 | 26.90 | 192,524 | +0.50(+1.91%) |
Jun 01, 2015 | 26.26 | 26.56 | 25.84 | 26.40 | 342,287 | +0.26(+1.00%) |
May 29, 2015 | 25.99 | 26.48 | 25.95 | 26.13 | 635,513 | -0.03(-0.10%) |
May 28, 2015 | 26.17 | 26.27 | 25.83 | 26.16 | 267,971 | -0.13(-0.48%) |
May 27, 2015 | 25.79 | 26.67 | 25.79 | 26.29 | 553,701 | +0.49(+1.88%) |
May 26, 2015 | 26.05 | 26.15 | 25.72 | 25.80 | 297,468 | -0.24(-0.93%) |
May 22, 2015 | 26.23 | 26.04 | 26.04 | 26.04 | 307,128 | -0.22(-0.82%) |
May 21, 2015 | 26.58 | 26.70 | 26.00 | 26.26 | 312,454 | -0.36(-1.35%) |
May 20, 2015 | 26.59 | 26.81 | 26.33 | 26.62 | 267,739 | +0.07(+0.27%) |
May 19, 2015 | 26.75 | 26.81 | 26.33 | 26.55 | 224,005 | -0.17(-0.64%) |
May 18, 2015 | 26.66 | 26.94 | 26.51 | 26.72 | 251,183 | +0.12(+0.44%) |
May 15, 2015 | 26.91 | 27.25 | 26.56 | 26.60 | 355,076 | -0.28(-1.04%) |
May 14, 2015 | 27.12 | 27.73 | 26.57 | 26.88 | 1,221,064 | -0.16(-0.60%) |
May 13, 2015 | 26.77 | 27.23 | 26.77 | 27.04 | 501,656 | +0.25(+0.94%) |
May 12, 2015 | 25.69 | 27.17 | 24.69 | 26.79 | 948,546 | +2.07(+8.37%) |
May 11, 2015 | 24.78 | 25.05 | 24.63 | 24.72 | 376,832 | -0.02(-0.07%) |
May 08, 2015 | 24.96 | 25.17 | 24.69 | 24.74 | 411,010 | +0.00(+0.00%) |
May 07, 2015 | 24.01 | 24.95 | 24.01 | 24.74 | 212,445 | +0.68(+2.84%) |
May 06, 2015 | 24.12 | 24.24 | 23.70 | 24.06 | 334,924 | -0.07(-0.30%) |
May 05, 2015 | 25.50 | 25.73 | 23.95 | 24.13 | 357,814 | -1.48(-5.76%) |
May 04, 2015 | 25.14 | 25.78 | 25.13 | 25.60 | 433,769 | +0.47(+1.86%) |
May 01, 2015 | 25.23 | 25.38 | 24.92 | 25.14 | 170,118 | -0.06(-0.25%) |
Apr 30, 2015 | 25.71 | 25.95 | 25.09 | 25.20 | 321,086 | -0.68(-2.61%) |
Apr 29, 2015 | 26.02 | 26.23 | 25.55 | 25.87 | 515,193 | -0.18(-0.69%) |
Apr 28, 2015 | 25.56 | 26.20 | 25.56 | 26.05 | 246,122 | +0.42(+1.65%) |
Apr 27, 2015 | 26.09 | 26.16 | 25.36 | 25.63 | 333,866 | -0.33(-1.28%) |
Apr 24, 2015 | 25.99 | 26.23 | 25.84 | 25.96 | 267,001 | +0.06(+0.24%) |
Apr 23, 2015 | 25.59 | 26.10 | 25.42 | 25.90 | 207,522 | +0.20(+0.77%) |
Apr 22, 2015 | 25.23 | 25.73 | 25.22 | 25.70 | 168,599 | +0.48(+1.89%) |
Apr 21, 2015 | 25.88 | 26.46 | 25.23 | 25.23 | 307,029 | -0.64(-2.47%) |
Apr 20, 2015 | 26.08 | 26.27 | 25.67 | 25.86 | 122,859 | -0.14(-0.52%) |
Apr 17, 2015 | 26.14 | 26.49 | 25.86 | 26.00 | 368,538 | -0.33(-1.26%) |
Apr 16, 2015 | 26.94 | 26.94 | 26.32 | 26.33 | 710,306 | -0.54(-2.01%) |
Apr 15, 2015 | 26.60 | 27.43 | 26.59 | 26.87 | 284,836 | +0.40(+1.53%) |
Apr 14, 2015 | 25.79 | 26.49 | 25.50 | 26.47 | 339,467 | +0.68(+2.65%) |
Apr 13, 2015 | 25.58 | 26.00 | 25.58 | 25.78 | 504,335 | +0.00(+0.00%) |
Apr 10, 2015 | 25.95 | 25.95 | 25.32 | 25.78 | 159,585 | -0.18(-0.69%) |
Apr 09, 2015 | 25.86 | 26.10 | 25.21 | 25.96 | 260,501 | +0.14(+0.56%) |
Apr 08, 2015 | 25.43 | 26.11 | 25.27 | 25.82 | 558,805 | +0.39(+1.52%) |
Apr 07, 2015 | 26.15 | 26.44 | 25.39 | 25.43 | 387,445 | -0.76(-2.92%) |
Apr 06, 2015 | 26.13 | 26.46 | 26.13 | 26.20 | 258,732 | +0.07(+0.28%) |
Apr 02, 2015 | 26.19 | 26.13 | 26.13 | 26.13 | 365,242 | +0.02(+0.07%) |
Apr 01, 2015 | 27.00 | 27.00 | 26.02 | 26.11 | 325,558 | -0.84(-3.11%) |
Mar 31, 2015 | 26.59 | 27.00 | 26.54 | 26.94 | 223,149 | +0.28(+1.05%) |
Mar 30, 2015 | 26.19 | 26.76 | 26.19 | 26.67 | 241,031 | +0.48(+1.82%) |
Mar 27, 2015 | 25.87 | 26.22 | 25.57 | 26.19 | 454,234 | +0.41(+1.61%) |
Mar 26, 2015 | 26.02 | 26.09 | 25.20 | 25.77 | 568,629 | -0.32(-1.24%) |
Mar 25, 2015 | 26.11 | 26.25 | 26.04 | 26.10 | 336,860 | -0.04(-0.14%) |
Mar 24, 2015 | 26.02 | 26.31 | 25.87 | 26.13 | 214,639 | +0.13(+0.52%) |
Mar 23, 2015 | 25.99 | 26.19 | 25.77 | 26.00 | 244,532 | +0.01(+0.03%) |
Mar 20, 2015 | 26.03 | 26.10 | 25.53 | 25.99 | 904,361 | +0.17(+0.66%) |
Mar 19, 2015 | 25.68 | 26.08 | 25.41 | 25.82 | 420,477 | +0.08(+0.31%) |
Mar 18, 2015 | 25.49 | 25.85 | 25.28 | 25.74 | 222,625 | +0.24(+0.95%) |
Mar 17, 2015 | 25.42 | 25.86 | 25.07 | 25.50 | 562,176 | +0.29(+1.14%) |
Mar 16, 2015 | 24.96 | 25.55 | 24.89 | 25.21 | 293,621 | +0.14(+0.57%) |
Mar 13, 2015 | 25.52 | 25.68 | 24.96 | 25.06 | 251,207 | -0.37(-1.45%) |
Mar 12, 2015 | 25.38 | 25.91 | 25.15 | 25.43 | 352,637 | +0.18(+0.71%) |
Mar 11, 2015 | 25.18 | 25.32 | 25.02 | 25.25 | 378,374 | +0.15(+0.61%) |
Mar 10, 2015 | 25.01 | 25.50 | 24.71 | 25.10 | 401,178 | -0.09(-0.36%) |
Mar 09, 2015 | 25.09 | 25.66 | 24.88 | 25.19 | 478,207 | +0.17(+0.68%) |
Mar 06, 2015 | 24.94 | 25.14 | 24.78 | 25.02 | 489,233 | +0.04(+0.14%) |
Mar 05, 2015 | 24.73 | 25.15 | 24.63 | 24.98 | 330,193 | +0.29(+1.17%) |
Mar 04, 2015 | 24.53 | 24.49 | 24.17 | 24.69 | 1,071,894 | +0.21(+0.85%) |
Mar 03, 2015 | 24.70 | 24.71 | 24.37 | 24.49 | 485,959 | -0.21(-0.84%) |
Mar 02, 2015 | 24.43 | 24.73 | 24.30 | 24.69 | 317,916 | +0.26(+1.07%) |
Feb 27, 2015 | 24.19 | 24.72 | 24.15 | 24.43 | 504,222 | +0.27(+1.12%) |
Feb 26, 2015 | 23.75 | 24.36 | 23.58 | 24.16 | 451,465 | +0.28(+1.17%) |
Feb 25, 2015 | 24.12 | 24.13 | 23.17 | 23.88 | 676,602 | -0.23(-0.97%) |
Feb 24, 2015 | 24.10 | 24.34 | 23.94 | 24.12 | 161,797 | +0.05(+0.22%) |
Feb 23, 2015 | 23.70 | 24.19 | 23.52 | 24.06 | 412,714 | +0.47(+1.98%) |
Feb 20, 2015 | 22.87 | 24.26 | 22.80 | 23.60 | 955,984 | +0.85(+3.72%) |
Feb 19, 2015 | 22.89 | 23.00 | 22.61 | 22.75 | 1,257,560 | +0.22(+0.96%) |
Feb 18, 2015 | 21.98 | 22.58 | 21.98 | 22.53 | 464,619 | +0.40(+1.83%) |
Feb 17, 2015 | 22.53 | 22.68 | 21.90 | 22.13 | 497,408 | -0.40(-1.76%) |
Feb 13, 2015 | 22.11 | 22.53 | 22.53 | 22.53 | 255,569 | +0.32(+1.46%) |
Feb 12, 2015 | 22.32 | 22.40 | 21.99 | 22.20 | 1,010,809 | +0.05(+0.24%) |
Feb 11, 2015 | 21.91 | 22.26 | 21.75 | 22.15 | 939,833 | +0.41(+1.90%) |
Feb 10, 2015 | 22.14 | 22.20 | 21.60 | 21.73 | 407,952 | -0.25(-1.15%) |
Feb 09, 2015 | 22.11 | 22.27 | 21.83 | 21.99 | 378,258 | -0.09(-0.41%) |
Feb 06, 2015 | 21.72 | 22.41 | 21.66 | 22.08 | 1,093,944 | +0.50(+2.29%) |
Feb 05, 2015 | 21.71 | 22.10 | 20.37 | 21.58 | 1,153,200 | -0.50(-2.28%) |
Feb 04, 2015 | 22.27 | 22.64 | 21.96 | 22.08 | 392,372 | -0.23(-1.05%) |
Feb 03, 2015 | 22.27 | 22.59 | 22.08 | 22.32 | 722,524 | +0.04(+0.20%) |
Feb 02, 2015 | 22.34 | 22.50 | 21.81 | 22.27 | 276,072 | -0.11(-0.48%) |
Jan 30, 2015 | 22.65 | 22.71 | 22.05 | 22.38 | 220,964 | -0.34(-1.50%) |
Jan 29, 2015 | 22.29 | 22.85 | 22.22 | 22.72 | 281,698 | +0.41(+1.86%) |
Jan 28, 2015 | 22.56 | 22.71 | 22.09 | 22.31 | 169,609 | -0.14(-0.64%) |
Jan 27, 2015 | 22.72 | 22.93 | 22.36 | 22.45 | 787,283 | -0.57(-2.46%) |
Jan 26, 2015 | 22.50 | 23.03 | 22.16 | 23.02 | 224,010 | +0.44(+1.95%) |
Jan 23, 2015 | 22.10 | 23.34 | 22.01 | 22.58 | 543,215 | +0.38(+1.70%) |
Jan 22, 2015 | 21.80 | 22.24 | 21.48 | 22.20 | 314,578 | +0.41(+1.90%) |
Jan 21, 2015 | 20.93 | 21.95 | 20.93 | 21.79 | 414,608 | +0.74(+3.51%) |
Jan 20, 2015 | 21.54 | 21.63 | 20.73 | 21.05 | 533,721 | -0.37(-1.72%) |
Jan 16, 2015 | 21.36 | 22.23 | 20.86 | 21.42 | 559,698 | -0.09(-0.42%) |
Jan 15, 2015 | 21.59 | 22.56 | 21.41 | 21.51 | 694,028 | -0.10(-0.46%) |
Jan 14, 2015 | 21.37 | 22.04 | 21.35 | 21.61 | 623,376 | -0.02(-0.08%) |
Jan 13, 2015 | 22.17 | 22.99 | 21.44 | 21.63 | 787,620 | -0.54(-2.44%) |
Jan 12, 2015 | 21.55 | 22.50 | 21.42 | 22.17 | 511,862 | +0.54(+2.50%) |
Jan 09, 2015 | 21.39 | 21.81 | 21.12 | 21.63 | 224,395 | +0.20(+0.92%) |
Jan 08, 2015 | 20.70 | 21.57 | 20.49 | 21.43 | 349,642 | +0.61(+2.94%) |
Jan 07, 2015 | 20.04 | 20.90 | 19.84 | 20.82 | 370,210 | +0.70(+3.49%) |
Jan 06, 2015 | 20.15 | 20.34 | 19.74 | 20.11 | 400,676 | -0.04(-0.22%) |
Jan 05, 2015 | 20.43 | 20.47 | 19.84 | 20.16 | 459,944 | -0.47(-2.27%) |
Jan 02, 2015 | 20.67 | 21.07 | 20.23 | 20.63 | 300,813 | -0.05(-0.26%) |
Dec 31, 2014 | 20.73 | 20.68 | 20.68 | 20.68 | 275,570 | -0.10(-0.48%) |
Dec 30, 2014 | 20.90 | 21.25 | 20.69 | 20.78 | 122,001 | -0.22(-1.03%) |
Dec 29, 2014 | 20.89 | 21.35 | 20.75 | 21.00 | 152,145 | +0.11(+0.52%) |
Dec 26, 2014 | 20.70 | 21.07 | 20.70 | 20.89 | 91,673 | +0.19(+0.91%) |
Dec 24, 2014 | 20.60 | 20.70 | 20.70 | 20.70 | 104,450 | +0.25(+1.23%) |
Dec 23, 2014 | 20.63 | 20.81 | 20.26 | 20.45 | 186,757 | -0.19(-0.92%) |
Dec 22, 2014 | 20.22 | 20.80 | 20.10 | 20.64 | 279,831 | +0.34(+1.69%) |
Dec 19, 2014 | 19.94 | 20.29 | 19.70 | 20.29 | 378,325 | +0.39(+1.94%) |
Dec 18, 2014 | 19.87 | 19.98 | 19.56 | 19.91 | 277,440 | +0.26(+1.33%) |
Dec 17, 2014 | 19.15 | 19.74 | 19.03 | 19.65 | 309,238 | +0.56(+2.92%) |
Dec 16, 2014 | 19.27 | 19.50 | 19.04 | 19.09 | 352,179 | -0.16(-0.84%) |
Dec 15, 2014 | 19.87 | 19.98 | 19.15 | 19.25 | 519,272 | -0.22(-1.11%) |
Dec 12, 2014 | 19.49 | 19.92 | 19.17 | 19.47 | 756,796 | -0.27(-1.37%) |
Dec 11, 2014 | 19.41 | 19.99 | 19.41 | 19.74 | 1,102,296 | +0.26(+1.34%) |
Dec 10, 2014 | 19.50 | 19.88 | 19.34 | 19.47 | 882,439 | +0.02(+0.09%) |
Dec 09, 2014 | 19.53 | 19.56 | 19.15 | 19.46 | 373,701 | -0.14(-0.73%) |
Dec 08, 2014 | 19.41 | 19.75 | 19.06 | 19.60 | 582,017 | +0.18(+0.93%) |
Dec 05, 2014 | 19.14 | 19.57 | 19.12 | 19.42 | 526,188 | +0.30(+1.55%) |
Dec 04, 2014 | 19.95 | 20.16 | 19.11 | 19.12 | 6,937,379 | -0.37(-1.89%) |
Dec 03, 2014 | 19.24 | 19.72 | 18.55 | 19.49 | 1,082,785 | +0.15(+0.79%) |
Dec 02, 2014 | 20.68 | 20.68 | 19.10 | 19.34 | 1,015,804 | -1.55(-7.41%) |
Dec 01, 2014 | 21.34 | 21.40 | 20.70 | 20.89 | 276,843 | -0.27(-1.28%) |
Nov 28, 2014 | 20.82 | 21.49 | 20.52 | 21.16 | 114,141 | +0.24(+1.16%) |
Nov 26, 2014 | 20.24 | 20.91 | 20.91 | 20.91 | 201,677 | +0.38(+1.84%) |
Nov 25, 2014 | 20.88 | 21.24 | 20.27 | 20.54 | 334,324 | -0.35(-1.68%) |
Nov 24, 2014 | 20.97 | 21.56 | 20.71 | 20.89 | 143,961 | +0.01(+0.04%) |
Nov 21, 2014 | 20.72 | 21.03 | 20.01 | 20.88 | 306,478 | +0.40(+1.98%) |
Nov 20, 2014 | 20.64 | 21.42 | 20.35 | 20.47 | 143,695 | -0.34(-1.64%) |
Nov 19, 2014 | 21.16 | 21.51 | 20.27 | 20.82 | 267,764 | -0.23(-1.11%) |
Nov 18, 2014 | 20.10 | 21.83 | 20.10 | 21.05 | 488,636 | +0.85(+4.23%) |
Nov 17, 2014 | 20.90 | 21.00 | 20.14 | 20.19 | 160,850 | -0.70(-3.36%) |
Nov 14, 2014 | 20.83 | 21.09 | 20.35 | 20.90 | 132,422 | +0.03(+0.13%) |
Nov 13, 2014 | 21.29 | 21.46 | 20.69 | 20.87 | 159,013 | -0.48(-2.23%) |
Nov 12, 2014 | 20.86 | 21.42 | 20.82 | 21.35 | 123,373 | +0.32(+1.54%) |
Nov 11, 2014 | 20.07 | 21.02 | 19.97 | 21.02 | 183,571 | +1.03(+5.13%) |
Nov 10, 2014 | 20.09 | 20.19 | 19.71 | 20.00 | 87,633 | -0.02(-0.09%) |
Nov 07, 2014 | 20.92 | 20.92 | 19.98 | 20.01 | 161,556 | -0.87(-4.18%) |
Nov 06, 2014 | 19.79 | 21.02 | 19.44 | 20.89 | 190,109 | +1.44(+7.40%) |
Nov 05, 2014 | 19.17 | 19.50 | 18.23 | 19.45 | 114,716 | +0.59(+3.15%) |
Nov 04, 2014 | 19.62 | 19.62 | 18.60 | 18.85 | 89,769 | -0.93(-4.69%) |
Nov 03, 2014 | 19.76 | 20.14 | 19.56 | 19.78 | 86,077 | +0.13(+0.64%) |
Oct 31, 2014 | 19.40 | 19.81 | 19.28 | 19.65 | 147,777 | +0.64(+3.36%) |
Oct 30, 2014 | 18.97 | 19.05 | 18.53 | 19.02 | 77,373 | +0.04(+0.24%) |
Oct 29, 2014 | 18.75 | 19.09 | 18.58 | 18.97 | 60,045 | +0.20(+1.05%) |
Oct 28, 2014 | 18.04 | 18.90 | 17.84 | 18.77 | 108,920 | +0.87(+4.88%) |
Oct 27, 2014 | 18.84 | 18.84 | 17.41 | 17.90 | 547,537 | -0.95(-5.01%) |
Oct 24, 2014 | 19.90 | 19.94 | 18.69 | 18.84 | 263,434 | -1.03(-5.21%) |
Oct 23, 2014 | 19.21 | 20.39 | 19.10 | 19.88 | 429,902 | +0.88(+4.64%) |
Oct 22, 2014 | 19.38 | 19.49 | 18.93 | 19.00 | 53,737 | -0.51(-2.63%) |
Oct 21, 2014 | 19.19 | 19.56 | 18.97 | 19.51 | 68,059 | +0.41(+2.12%) |
Oct 20, 2014 | 18.72 | 19.54 | 18.69 | 19.11 | 139,265 | +0.15(+0.81%) |
Oct 17, 2014 | 19.53 | 19.80 | 18.80 | 18.95 | 205,744 | -0.33(-1.73%) |
Oct 16, 2014 | 18.11 | 19.38 | 18.00 | 19.29 | 227,797 | +1.02(+5.57%) |
Oct 15, 2014 | 17.79 | 18.45 | 17.54 | 18.27 | 248,084 | +0.16(+0.89%) |
Oct 14, 2014 | 18.04 | 18.17 | 17.86 | 18.11 | 264,968 | +0.02(+0.10%) |
Oct 13, 2014 | 17.78 | 18.20 | 17.70 | 18.09 | 160,032 | +0.28(+1.57%) |
Oct 10, 2014 | 17.79 | 18.27 | 17.50 | 17.81 | 127,540 | -0.01(-0.05%) |
Oct 09, 2014 | 18.12 | 18.22 | 17.78 | 17.82 | 90,241 | -0.30(-1.64%) |
Oct 08, 2014 | 17.94 | 18.18 | 17.82 | 18.12 | 377,903 | +0.10(+0.55%) |
Oct 07, 2014 | 18.18 | 18.18 | 17.78 | 18.02 | 197,053 | -0.30(-1.62%) |
Oct 06, 2014 | 18.73 | 18.73 | 18.11 | 18.31 | 134,606 | -0.39(-2.07%) |
Oct 03, 2014 | 18.84 | 19.15 | 18.64 | 18.70 | 208,592 | +0.05(+0.24%) |
Oct 02, 2014 | 18.90 | 18.90 | 18.24 | 18.66 | 307,610 | -0.15(-0.81%) |
Oct 01, 2014 | 18.90 | 19.42 | 18.48 | 18.81 | 744,163 | -0.04(-0.24%) |
Sep 30, 2014 | 19.22 | 19.22 | 18.66 | 18.85 | 1,451,506 | -0.25(-1.32%) |
Sep 29, 2014 | 19.37 | 19.40 | 18.78 | 19.11 | 777,796 | -0.48(-2.44%) |
Sep 26, 2014 | 18.09 | 19.99 | 18.06 | 19.58 | 282,711 | +1.39(+7.67%) |
Sep 25, 2014 | 17.94 | 18.22 | 17.68 | 18.19 | 152,257 | +0.28(+1.56%) |
Sep 24, 2014 | 17.89 | 18.14 | 17.71 | 17.91 | 145,708 | -0.11(-0.60%) |
Sep 23, 2014 | 17.92 | 18.07 | 17.59 | 18.02 | 207,448 | +0.06(+0.35%) |
Sep 22, 2014 | 17.57 | 18.08 | 17.34 | 17.95 | 213,876 | +0.36(+2.05%) |
Sep 19, 2014 | 19.30 | 19.68 | 17.50 | 17.59 | 1,261,106 | -1.70(-8.82%) |
Sep 18, 2014 | 18.07 | 19.59 | 18.03 | 19.29 | 481,486 | +1.23(+6.83%) |
Sep 17, 2014 | 18.57 | 19.23 | 17.95 | 18.06 | 426,332 | -0.31(-1.67%) |
Sep 16, 2014 | 18.06 | 18.45 | 17.84 | 18.37 | 260,454 | +0.40(+2.25%) |
Sep 15, 2014 | 18.45 | 18.45 | 17.95 | 17.96 | 201,404 | -0.38(-2.06%) |
Sep 12, 2014 | 18.10 | 18.39 | 17.91 | 18.34 | 349,244 | +0.24(+1.34%) |
Sep 11, 2014 | 18.08 | 18.18 | 17.65 | 18.10 | 348,322 | -0.08(-0.45%) |
Sep 10, 2014 | 17.28 | 18.39 | 17.08 | 18.18 | 892,591 | +1.12(+6.54%) |
Sep 09, 2014 | 16.28 | 17.38 | 16.25 | 17.06 | 459,488 | +0.89(+5.51%) |
Sep 08, 2014 | 16.80 | 17.14 | 15.91 | 16.17 | 343,071 | -0.82(-4.82%) |
Sep 05, 2014 | 17.35 | 17.37 | 16.80 | 16.99 | 207,964 | -0.23(-1.36%) |
Sep 04, 2014 | 17.41 | 17.63 | 17.21 | 17.23 | 280,804 | +0.00(+0.00%) |
Sep 03, 2014 | 16.74 | 17.59 | 16.74 | 17.23 | 324,761 | +0.12(+0.68%) |