Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.75 | 18.79 | 18.27 | 18.39 | 507,506 | -0.36(-1.92%) |
Apr 29, 2015 | 18.44 | 19.00 | 18.40 | 18.75 | 260,229 | +0.30(+1.64%) |
Apr 28, 2015 | 18.58 | 18.74 | 18.40 | 18.45 | 238,649 | -0.20(-1.06%) |
Apr 27, 2015 | 18.75 | 18.84 | 18.54 | 18.65 | 295,656 | +0.06(+0.30%) |
Apr 24, 2015 | 18.72 | 18.93 | 18.48 | 18.59 | 442,618 | -0.15(-0.79%) |
Apr 23, 2015 | 18.42 | 18.88 | 18.42 | 18.74 | 335,506 | +0.40(+2.19%) |
Apr 22, 2015 | 18.54 | 18.54 | 18.04 | 18.34 | 346,930 | -0.04(-0.19%) |
Apr 21, 2015 | 18.74 | 18.80 | 18.17 | 18.37 | 415,433 | -0.37(-1.96%) |
Apr 20, 2015 | 18.75 | 19.01 | 18.66 | 18.74 | 426,875 | +0.06(+0.30%) |
Apr 17, 2015 | 18.69 | 18.83 | 18.50 | 18.68 | 382,632 | -0.04(-0.23%) |
Apr 16, 2015 | 18.73 | 18.96 | 18.30 | 18.73 | 391,647 | +0.09(+0.49%) |
Apr 15, 2015 | 17.94 | 18.95 | 17.89 | 18.63 | 609,516 | +0.85(+4.80%) |
Apr 14, 2015 | 17.27 | 17.80 | 17.25 | 17.78 | 389,787 | +0.69(+4.04%) |
Apr 13, 2015 | 17.38 | 17.51 | 17.01 | 17.09 | 246,106 | -0.14(-0.82%) |
Apr 10, 2015 | 17.15 | 17.30 | 17.06 | 17.23 | 183,220 | +0.18(+1.03%) |
Apr 09, 2015 | 16.98 | 17.21 | 16.96 | 17.06 | 290,811 | +0.08(+0.50%) |
Apr 08, 2015 | 17.74 | 17.77 | 16.94 | 16.97 | 467,750 | -0.68(-3.87%) |
Apr 07, 2015 | 17.40 | 17.94 | 17.33 | 17.65 | 400,948 | +0.26(+1.50%) |
Apr 06, 2015 | 16.88 | 17.58 | 16.88 | 17.39 | 696,883 | +0.66(+3.92%) |
Apr 02, 2015 | 16.22 | 16.74 | 16.74 | 16.74 | 439,861 | +0.47(+2.86%) |
Apr 01, 2015 | 15.84 | 16.34 | 15.74 | 16.27 | 424,680 | +0.53(+3.36%) |
Mar 31, 2015 | 15.85 | 16.00 | 15.70 | 15.74 | 284,485 | -0.23(-1.41%) |
Mar 30, 2015 | 16.02 | 16.29 | 15.87 | 15.97 | 475,005 | -0.13(-0.83%) |
Mar 27, 2015 | 16.51 | 16.59 | 16.09 | 16.10 | 342,443 | -0.56(-3.38%) |
Mar 26, 2015 | 17.00 | 17.14 | 16.57 | 16.67 | 462,816 | +0.06(+0.38%) |
Mar 25, 2015 | 16.71 | 16.86 | 16.42 | 16.60 | 466,704 | +0.05(+0.30%) |
Mar 24, 2015 | 16.54 | 16.62 | 16.28 | 16.55 | 323,289 | +0.15(+0.90%) |
Mar 23, 2015 | 16.22 | 16.66 | 16.15 | 16.41 | 496,821 | +0.34(+2.11%) |
Mar 20, 2015 | 15.89 | 16.30 | 15.85 | 16.07 | 500,425 | +0.47(+2.98%) |
Mar 19, 2015 | 15.72 | 16.00 | 15.50 | 15.60 | 696,864 | -0.50(-3.11%) |
Mar 18, 2015 | 14.90 | 16.17 | 14.88 | 16.10 | 721,564 | +0.99(+6.53%) |
Mar 17, 2015 | 14.85 | 15.21 | 14.67 | 15.12 | 529,956 | +0.17(+1.13%) |
Mar 16, 2015 | 15.20 | 15.24 | 14.67 | 14.95 | 969,303 | -0.43(-2.80%) |
Mar 13, 2015 | 15.51 | 15.51 | 15.01 | 15.38 | 399,642 | -0.18(-1.18%) |
Mar 12, 2015 | 16.11 | 16.11 | 15.49 | 15.56 | 533,223 | -0.01(-0.09%) |
Mar 11, 2015 | 15.86 | 16.03 | 15.46 | 15.58 | 585,250 | +0.17(+1.10%) |
Mar 10, 2015 | 15.43 | 15.67 | 15.16 | 15.41 | 591,072 | -0.32(-2.02%) |
Mar 09, 2015 | 16.23 | 16.36 | 15.67 | 15.72 | 634,866 | -0.44(-2.75%) |
Mar 06, 2015 | 16.75 | 16.77 | 16.01 | 16.17 | 719,315 | -0.67(-3.98%) |
Mar 05, 2015 | 17.34 | 17.34 | 16.81 | 16.84 | 334,489 | -0.52(-3.00%) |
Mar 04, 2015 | 17.13 | 17.42 | 17.01 | 17.36 | 331,377 | +0.13(+0.78%) |
Mar 03, 2015 | 17.06 | 17.40 | 17.06 | 17.22 | 468,400 | +0.15(+0.91%) |
Mar 02, 2015 | 17.32 | 17.44 | 16.98 | 17.07 | 249,842 | -0.38(-2.18%) |
Feb 27, 2015 | 17.61 | 17.70 | 17.37 | 17.45 | 407,592 | +0.00(+0.00%) |
Feb 26, 2015 | 17.91 | 17.91 | 17.35 | 17.45 | 346,252 | -0.56(-3.13%) |
Feb 25, 2015 | 17.90 | 18.06 | 17.65 | 18.01 | 256,223 | +0.06(+0.31%) |
Feb 24, 2015 | 17.70 | 17.97 | 17.49 | 17.96 | 371,684 | +0.47(+2.66%) |
Feb 23, 2015 | 17.37 | 17.69 | 17.17 | 17.49 | 363,957 | +0.06(+0.32%) |
Feb 20, 2015 | 17.36 | 17.73 | 17.25 | 17.44 | 342,046 | +0.08(+0.45%) |
Feb 19, 2015 | 17.53 | 17.83 | 17.34 | 17.36 | 582,081 | -0.78(-4.27%) |
Feb 18, 2015 | 18.30 | 18.57 | 18.06 | 18.13 | 550,901 | -0.52(-2.80%) |
Feb 17, 2015 | 18.44 | 18.80 | 18.18 | 18.66 | 791,493 | +0.19(+1.03%) |
Feb 13, 2015 | 18.69 | 18.46 | 18.46 | 18.46 | 319,254 | +0.11(+0.61%) |
Feb 12, 2015 | 18.19 | 18.57 | 18.01 | 18.35 | 628,758 | +0.57(+3.21%) |
Feb 11, 2015 | 17.37 | 17.81 | 17.31 | 17.78 | 529,898 | +0.01(+0.04%) |
Feb 10, 2015 | 18.41 | 18.41 | 17.44 | 17.77 | 425,027 | -0.63(-3.45%) |
Feb 09, 2015 | 18.30 | 18.70 | 18.23 | 18.41 | 401,989 | +0.31(+1.71%) |
Feb 06, 2015 | 18.10 | 18.35 | 18.00 | 18.10 | 497,942 | +0.06(+0.31%) |
Feb 05, 2015 | 18.08 | 18.35 | 17.89 | 18.04 | 453,301 | +0.25(+1.43%) |
Feb 04, 2015 | 18.15 | 18.21 | 17.34 | 17.79 | 765,290 | -1.04(-5.50%) |
Feb 03, 2015 | 17.73 | 19.25 | 17.69 | 18.82 | 950,705 | +1.59(+9.24%) |
Feb 02, 2015 | 17.30 | 17.52 | 16.88 | 17.23 | 537,698 | +0.50(+2.99%) |
Jan 30, 2015 | 15.87 | 16.89 | 15.68 | 16.73 | 532,180 | +0.63(+3.90%) |
Jan 29, 2015 | 16.52 | 16.55 | 15.86 | 16.10 | 451,777 | -0.27(-1.64%) |
Jan 28, 2015 | 17.25 | 17.25 | 16.33 | 16.37 | 433,756 | -1.06(-6.07%) |
Jan 27, 2015 | 17.48 | 17.58 | 16.98 | 17.43 | 532,532 | -0.08(-0.48%) |
Jan 26, 2015 | 17.41 | 17.94 | 17.13 | 17.51 | 486,149 | +0.23(+1.35%) |
Jan 23, 2015 | 16.67 | 17.46 | 16.46 | 17.28 | 406,426 | +0.75(+4.52%) |
Jan 22, 2015 | 17.18 | 17.18 | 16.44 | 16.53 | 411,524 | -0.31(-1.84%) |
Jan 21, 2015 | 17.03 | 17.31 | 16.77 | 16.84 | 529,919 | +0.10(+0.59%) |
Jan 20, 2015 | 17.55 | 17.55 | 16.71 | 16.75 | 567,741 | -0.97(-5.45%) |
Jan 16, 2015 | 16.79 | 17.99 | 16.79 | 17.71 | 467,126 | +0.97(+5.81%) |
Jan 15, 2015 | 17.08 | 17.32 | 16.64 | 16.74 | 494,601 | -0.13(-0.79%) |
Jan 14, 2015 | 15.69 | 17.03 | 15.56 | 16.87 | 509,035 | +0.99(+6.26%) |
Jan 13, 2015 | 16.05 | 16.13 | 15.70 | 15.88 | 314,204 | -0.17(-1.05%) |
Jan 12, 2015 | 16.45 | 16.60 | 15.73 | 16.05 | 486,236 | -0.94(-5.52%) |
Jan 09, 2015 | 16.62 | 17.19 | 16.24 | 16.98 | 538,378 | +0.75(+4.65%) |
Jan 08, 2015 | 15.65 | 16.72 | 15.64 | 16.23 | 452,175 | +0.75(+4.83%) |
Jan 07, 2015 | 15.22 | 15.50 | 15.04 | 15.48 | 582,684 | +0.52(+3.49%) |
Jan 06, 2015 | 14.98 | 15.53 | 14.84 | 14.96 | 515,421 | +0.04(+0.24%) |
Jan 05, 2015 | 15.98 | 16.09 | 14.88 | 14.93 | 367,836 | -1.47(-8.98%) |
Jan 02, 2015 | 16.08 | 16.48 | 15.93 | 16.40 | 207,021 | +0.08(+0.47%) |
Dec 31, 2014 | 16.51 | 16.32 | 16.32 | 16.32 | 284,775 | -0.23(-1.41%) |
Dec 30, 2014 | 17.00 | 17.00 | 16.45 | 16.55 | 241,120 | -0.30(-1.76%) |
Dec 29, 2014 | 17.10 | 17.27 | 16.82 | 16.85 | 349,065 | -0.37(-2.17%) |
Dec 26, 2014 | 17.20 | 17.34 | 17.13 | 17.22 | 198,118 | +0.16(+0.95%) |
Dec 24, 2014 | 17.13 | 17.06 | 17.06 | 17.06 | 216,667 | -0.16(-0.94%) |
Dec 23, 2014 | 17.08 | 17.41 | 16.57 | 17.22 | 428,208 | +0.39(+2.35%) |
Dec 22, 2014 | 17.51 | 17.51 | 16.67 | 16.83 | 430,867 | -0.37(-2.17%) |
Dec 19, 2014 | 16.75 | 17.25 | 16.59 | 17.20 | 498,086 | +0.73(+4.41%) |
Dec 18, 2014 | 16.82 | 17.53 | 16.19 | 16.48 | 539,430 | +0.43(+2.68%) |
Dec 17, 2014 | 14.65 | 16.84 | 14.35 | 16.05 | 883,431 | +1.42(+9.68%) |
Dec 16, 2014 | 13.05 | 15.29 | 13.04 | 14.63 | 796,449 | +1.38(+10.43%) |
Dec 15, 2014 | 13.42 | 13.91 | 13.12 | 13.25 | 644,628 | -0.01(-0.05%) |
Dec 12, 2014 | 13.20 | 13.62 | 12.95 | 13.26 | 338,361 | -0.36(-2.64%) |
Dec 11, 2014 | 13.55 | 14.35 | 13.19 | 13.62 | 618,425 | -0.21(-1.53%) |
Dec 10, 2014 | 15.12 | 15.12 | 13.50 | 13.83 | 775,307 | -1.58(-10.25%) |
Dec 09, 2014 | 15.22 | 16.06 | 15.10 | 15.41 | 396,631 | +0.03(+0.18%) |
Dec 08, 2014 | 16.35 | 16.35 | 15.10 | 15.38 | 439,661 | -1.09(-6.63%) |
Dec 05, 2014 | 17.09 | 17.09 | 16.75 | 16.47 | 327,895 | -0.63(-3.71%) |
Dec 04, 2014 | 18.34 | 18.34 | 17.06 | 17.10 | 448,808 | -1.30(-7.05%) |
Dec 03, 2014 | 18.04 | 18.82 | 17.97 | 18.40 | 417,814 | +0.47(+2.63%) |
Dec 02, 2014 | 17.62 | 18.41 | 17.56 | 17.93 | 310,776 | +0.14(+0.79%) |
Dec 01, 2014 | 18.18 | 18.30 | 17.39 | 17.79 | 506,835 | -0.67(-3.63%) |
Nov 28, 2014 | 18.96 | 18.96 | 18.16 | 18.46 | 259,095 | -2.90(-13.59%) |
Nov 26, 2014 | 22.11 | 21.36 | 21.36 | 21.36 | 259,944 | -0.68(-3.07%) |
Nov 25, 2014 | 22.74 | 22.74 | 21.99 | 22.04 | 339,336 | -0.49(-2.19%) |
Nov 24, 2014 | 23.14 | 23.14 | 22.36 | 22.53 | 229,729 | -0.48(-2.08%) |
Nov 21, 2014 | 23.01 | 23.28 | 22.77 | 23.01 | 236,343 | +0.45(+2.00%) |
Nov 20, 2014 | 22.09 | 22.61 | 21.99 | 22.56 | 190,118 | +0.63(+2.89%) |
Nov 19, 2014 | 22.30 | 22.30 | 21.76 | 21.93 | 221,867 | -0.35(-1.58%) |
Nov 18, 2014 | 22.38 | 22.52 | 22.09 | 22.28 | 132,639 | -0.02(-0.09%) |
Nov 17, 2014 | 22.35 | 22.50 | 22.09 | 22.30 | 177,289 | -0.27(-1.19%) |
Nov 14, 2014 | 22.05 | 22.66 | 22.05 | 22.57 | 126,830 | +0.37(+1.65%) |
Nov 13, 2014 | 22.61 | 22.63 | 21.88 | 22.20 | 154,686 | -0.45(-1.99%) |
Nov 12, 2014 | 22.66 | 22.90 | 22.40 | 22.65 | 122,629 | -0.01(-0.03%) |
Nov 11, 2014 | 22.59 | 22.76 | 22.28 | 22.66 | 127,802 | +0.19(+0.85%) |
Nov 10, 2014 | 23.19 | 23.28 | 22.27 | 22.47 | 220,396 | -0.46(-2.00%) |
Nov 07, 2014 | 22.61 | 23.17 | 22.59 | 22.93 | 207,797 | +0.66(+2.98%) |
Nov 06, 2014 | 22.55 | 22.58 | 21.71 | 22.26 | 348,671 | -0.27(-1.19%) |
Nov 05, 2014 | 22.12 | 22.79 | 21.87 | 22.53 | 255,193 | +0.70(+3.23%) |
Nov 04, 2014 | 22.34 | 22.34 | 21.53 | 21.83 | 335,773 | -0.82(-3.61%) |
Nov 03, 2014 | 23.36 | 23.43 | 22.57 | 22.64 | 187,933 | -0.63(-2.72%) |
Oct 31, 2014 | 23.11 | 23.32 | 22.55 | 23.28 | 218,868 | +0.32(+1.41%) |
Oct 30, 2014 | 23.36 | 23.36 | 22.86 | 22.95 | 170,626 | -0.35(-1.48%) |
Oct 29, 2014 | 23.93 | 23.94 | 23.21 | 23.30 | 167,194 | -0.49(-2.04%) |
Oct 28, 2014 | 23.35 | 23.79 | 23.15 | 23.79 | 167,224 | +0.51(+2.21%) |
Oct 27, 2014 | 23.95 | 23.96 | 23.96 | 23.27 | 218,245 | -0.69(-2.88%) |
Oct 24, 2014 | 24.00 | 24.03 | 23.74 | 23.96 | 170,449 | +0.06(+0.27%) |
Oct 23, 2014 | 23.58 | 24.11 | 23.58 | 23.90 | 200,748 | +0.61(+2.60%) |
Oct 22, 2014 | 24.37 | 24.38 | 23.23 | 23.29 | 216,748 | -0.86(-3.56%) |
Oct 21, 2014 | 24.17 | 24.48 | 24.00 | 24.15 | 134,604 | +0.35(+1.48%) |
Oct 20, 2014 | 23.70 | 23.80 | 23.19 | 23.80 | 136,738 | +0.20(+0.87%) |
Oct 17, 2014 | 23.60 | 24.24 | 23.45 | 23.60 | 223,452 | +0.54(+2.35%) |
Oct 16, 2014 | 21.88 | 23.23 | 21.52 | 23.05 | 317,451 | +0.95(+4.30%) |
Oct 15, 2014 | 21.35 | 22.21 | 21.01 | 22.10 | 419,809 | +0.27(+1.23%) |
Oct 14, 2014 | 22.90 | 22.91 | 21.80 | 21.83 | 381,123 | -1.06(-4.62%) |
Oct 13, 2014 | 23.14 | 23.20 | 22.86 | 22.89 | 174,606 | -0.27(-1.16%) |
Oct 10, 2014 | 23.15 | 23.64 | 22.88 | 23.16 | 311,666 | -0.23(-0.96%) |
Oct 09, 2014 | 24.31 | 24.31 | 23.28 | 23.38 | 400,028 | -0.87(-3.57%) |
Oct 08, 2014 | 24.31 | 24.36 | 23.54 | 24.25 | 373,476 | -0.11(-0.46%) |
Oct 07, 2014 | 24.78 | 24.96 | 24.32 | 24.36 | 153,327 | -0.44(-1.76%) |
Oct 06, 2014 | 25.01 | 25.31 | 24.64 | 24.80 | 105,598 | -0.03(-0.11%) |
Oct 03, 2014 | 24.89 | 25.03 | 24.56 | 24.83 | 184,052 | +0.06(+0.26%) |
Oct 02, 2014 | 25.02 | 25.02 | 24.06 | 24.77 | 295,520 | -0.18(-0.73%) |
Oct 01, 2014 | 25.70 | 25.70 | 24.89 | 24.95 | 158,153 | -0.49(-1.94%) |
Sep 30, 2014 | 25.58 | 25.61 | 25.14 | 25.44 | 130,126 | -0.06(-0.22%) |
Sep 29, 2014 | 25.39 | 25.61 | 25.10 | 25.50 | 154,726 | +0.14(+0.56%) |
Sep 26, 2014 | 24.95 | 25.43 | 24.84 | 25.36 | 151,373 | +0.41(+1.64%) |
Sep 25, 2014 | 25.61 | 25.61 | 24.93 | 24.95 | 213,821 | -0.54(-2.10%) |
Sep 24, 2014 | 25.50 | 25.65 | 24.90 | 25.48 | 217,284 | -0.09(-0.36%) |
Sep 23, 2014 | 25.93 | 25.93 | 25.45 | 25.58 | 163,350 | -0.22(-0.85%) |
Sep 22, 2014 | 26.52 | 26.52 | 25.73 | 25.79 | 169,578 | -0.69(-2.61%) |
Sep 19, 2014 | 26.64 | 26.77 | 26.36 | 26.49 | 136,059 | -0.11(-0.42%) |
Sep 18, 2014 | 27.01 | 27.13 | 26.45 | 26.60 | 141,797 | -0.41(-1.51%) |
Sep 17, 2014 | 27.42 | 27.42 | 26.84 | 27.01 | 146,471 | -0.25(-0.90%) |
Sep 16, 2014 | 27.04 | 27.36 | 26.99 | 27.25 | 75,507 | +0.28(+1.05%) |
Sep 15, 2014 | 26.72 | 27.08 | 26.55 | 26.97 | 75,637 | +0.27(+1.00%) |
Sep 12, 2014 | 27.03 | 27.03 | 26.67 | 26.70 | 131,085 | -0.47(-1.71%) |
Sep 11, 2014 | 27.12 | 27.17 | 26.73 | 27.17 | 113,448 | -0.16(-0.59%) |
Sep 10, 2014 | 27.40 | 27.40 | 27.12 | 27.33 | 61,880 | -0.07(-0.26%) |
Sep 09, 2014 | 27.45 | 27.47 | 27.23 | 27.40 | 173,724 | -0.10(-0.36%) |
Sep 08, 2014 | 27.92 | 27.92 | 27.45 | 27.50 | 158,791 | -0.44(-1.56%) |
Sep 05, 2014 | 28.06 | 28.06 | 27.77 | 27.94 | 123,565 | -0.20(-0.73%) |
Sep 04, 2014 | 28.18 | 28.19 | 27.87 | 28.14 | 129,899 | +0.09(+0.33%) |
Sep 03, 2014 | 27.98 | 28.05 | 27.82 | 28.05 | 435,339 | -0.71(-2.47%) |
Sep 02, 2014 | 29.21 | 29.21 | 28.69 | 28.76 | 63,439 | -0.43(-1.47%) |
Aug 29, 2014 | 29.24 | 29.19 | 29.19 | 29.19 | 88,256 | +0.15(+0.51%) |
Aug 28, 2014 | 29.11 | 29.11 | 28.89 | 29.04 | 47,988 | -0.10(-0.34%) |
Aug 27, 2014 | 28.97 | 29.14 | 28.83 | 29.14 | 62,390 | +0.23(+0.78%) |
Aug 26, 2014 | 28.90 | 28.95 | 28.80 | 28.92 | 75,941 | +0.20(+0.71%) |
Aug 25, 2014 | 28.92 | 28.92 | 28.63 | 28.71 | 69,272 | -0.20(-0.71%) |
Aug 22, 2014 | 29.06 | 29.06 | 28.63 | 28.92 | 53,092 | -0.02(-0.07%) |
Aug 21, 2014 | 28.70 | 28.99 | 28.64 | 28.94 | 85,117 | +0.40(+1.41%) |
Aug 20, 2014 | 28.45 | 28.55 | 28.28 | 28.54 | 83,031 | +0.10(+0.35%) |
Aug 19, 2014 | 28.28 | 28.46 | 28.14 | 28.44 | 228,100 | +0.29(+1.03%) |
Aug 18, 2014 | 28.52 | 28.52 | 28.05 | 28.15 | 65,705 | -0.18(-0.62%) |
Aug 15, 2014 | 28.17 | 28.42 | 27.62 | 28.32 | 117,234 | +0.24(+0.85%) |
Aug 14, 2014 | 28.47 | 28.47 | 27.88 | 28.09 | 194,735 | -0.20(-0.72%) |
Aug 13, 2014 | 28.61 | 28.61 | 28.24 | 28.29 | 104,213 | -0.25(-0.86%) |
Aug 12, 2014 | 28.85 | 28.85 | 28.37 | 28.54 | 121,675 | -0.24(-0.83%) |
Aug 11, 2014 | 28.57 | 28.78 | 28.45 | 28.78 | 116,516 | +0.33(+1.16%) |
Aug 08, 2014 | 28.09 | 28.49 | 27.73 | 28.44 | 80,882 | +0.32(+1.13%) |
Aug 07, 2014 | 28.19 | 28.19 | 27.82 | 28.13 | 50,717 | +0.01(+0.05%) |
Aug 06, 2014 | 28.10 | 28.29 | 28.01 | 28.11 | 79,070 | -0.15(-0.52%) |
Aug 05, 2014 | 28.58 | 28.66 | 27.99 | 28.26 | 189,972 | -0.47(-1.62%) |
Aug 04, 2014 | 28.45 | 28.87 | 28.19 | 28.73 | 78,976 | +0.43(+1.52%) |
Aug 01, 2014 | 28.62 | 28.71 | 27.92 | 28.30 | 109,247 | -0.47(-1.64%) |
Jul 31, 2014 | 28.94 | 28.99 | 28.53 | 28.77 | 112,614 | -0.22(-0.75%) |
Jul 30, 2014 | 29.10 | 29.13 | 28.75 | 28.99 | 144,520 | -0.07(-0.24%) |
Jul 29, 2014 | 29.17 | 29.17 | 28.90 | 29.06 | 73,156 | -0.18(-0.63%) |
Jul 28, 2014 | 29.58 | 29.58 | 29.07 | 29.24 | 78,777 | -0.18(-0.62%) |
Jul 25, 2014 | 29.83 | 29.92 | 29.40 | 29.42 | 65,252 | -0.42(-1.39%) |
Jul 24, 2014 | 29.86 | 29.97 | 29.57 | 29.84 | 87,729 | +0.10(+0.33%) |
Jul 23, 2014 | 29.35 | 29.74 | 29.35 | 29.74 | 88,867 | +0.31(+1.05%) |
Jul 22, 2014 | 29.01 | 29.45 | 29.01 | 29.43 | 112,628 | +0.45(+1.56%) |
Jul 21, 2014 | 29.00 | 29.18 | 28.80 | 28.98 | 55,043 | +0.01(+0.02%) |
Jul 18, 2014 | 28.77 | 29.11 | 28.75 | 28.97 | 46,679 | +0.30(+1.03%) |
Jul 17, 2014 | 29.16 | 29.22 | 28.64 | 28.68 | 136,348 | -0.29(-1.00%) |
Jul 16, 2014 | 28.80 | 29.02 | 28.76 | 28.97 | 89,961 | +0.28(+0.98%) |
Jul 15, 2014 | 29.24 | 29.24 | 28.19 | 28.68 | 145,970 | -0.56(-1.90%) |
Jul 14, 2014 | 28.97 | 29.32 | 28.94 | 29.24 | 219,781 | +0.28(+0.97%) |
Jul 11, 2014 | 29.48 | 29.48 | 28.90 | 28.96 | 147,356 | -0.66(-2.21%) |
Jul 10, 2014 | 30.03 | 30.03 | 29.54 | 29.61 | 166,971 | -0.59(-1.94%) |
Jul 09, 2014 | 30.19 | 30.23 | 30.02 | 30.20 | 77,736 | +0.01(+0.05%) |
Jul 08, 2014 | 30.19 | 30.22 | 29.80 | 30.19 | 98,104 | +0.01(+0.02%) |
Jul 07, 2014 | 30.93 | 30.97 | 29.73 | 30.18 | 109,931 | -0.85(-2.73%) |
Jul 03, 2014 | 31.03 | 31.02 | 31.02 | 31.02 | 69,810 | +0.03(+0.09%) |
Jul 02, 2014 | 31.33 | 31.38 | 30.84 | 31.00 | 73,044 | -0.36(-1.15%) |
Jul 01, 2014 | 31.42 | 31.52 | 31.25 | 31.36 | 60,510 | +0.13(+0.41%) |
Jun 30, 2014 | 30.98 | 31.25 | 30.67 | 31.23 | 349,742 | +0.35(+1.14%) |
Jun 27, 2014 | 30.74 | 31.02 | 30.62 | 30.88 | 50,842 | +0.42(+1.39%) |
Jun 26, 2014 | 30.59 | 30.73 | 30.38 | 30.45 | 112,088 | -0.04(-0.14%) |
Jun 25, 2014 | 30.27 | 30.64 | 30.27 | 30.50 | 61,657 | +0.26(+0.86%) |
Jun 24, 2014 | 31.19 | 31.19 | 30.20 | 30.23 | 164,575 | -0.74(-2.39%) |
Jun 23, 2014 | 31.01 | 31.28 | 30.92 | 30.97 | 166,751 | +0.08(+0.25%) |
Jun 20, 2014 | 30.66 | 31.14 | 30.56 | 30.90 | 457,559 | +0.49(+1.62%) |
Jun 19, 2014 | 30.28 | 30.49 | 30.20 | 30.40 | 76,934 | +0.12(+0.40%) |
Jun 18, 2014 | 30.40 | 30.48 | 29.91 | 30.28 | 88,329 | -0.01(-0.05%) |
Jun 17, 2014 | 30.56 | 30.59 | 30.00 | 30.30 | 76,838 | -0.27(-0.88%) |
Jun 16, 2014 | 30.67 | 31.60 | 30.30 | 30.57 | 134,813 | +0.07(+0.23%) |
Jun 13, 2014 | 29.73 | 30.61 | 29.73 | 30.50 | 190,742 | +0.92(+3.10%) |
Jun 12, 2014 | 29.16 | 29.59 | 29.16 | 29.58 | 120,427 | +0.57(+1.97%) |
Jun 11, 2014 | 29.21 | 29.21 | 28.99 | 29.01 | 68,371 | -0.07(-0.26%) |
Jun 10, 2014 | 28.97 | 29.09 | 28.84 | 29.08 | 96,377 | +0.26(+0.89%) |
Jun 06, 2014 | 28.89 | 28.89 | 28.68 | 28.82 | 84,395 | +0.13(+0.47%) |
Jun 05, 2014 | 28.82 | 28.82 | 28.35 | 28.69 | 72,920 | +0.05(+0.17%) |
Jun 04, 2014 | 28.63 | 28.64 | 28.40 | 28.64 | 46,655 | -0.15(-0.51%) |
Jun 03, 2014 | 28.75 | 28.82 | 28.63 | 28.79 | 35,072 | -0.01(-0.02%) |
Jun 02, 2014 | 28.80 | 28.82 | 28.65 | 28.80 | 27,315 | +0.00(+0.00%) |
May 30, 2014 | 28.87 | 28.95 | 28.41 | 28.80 | 70,816 | +0.15(+0.52%) |
May 29, 2014 | 28.87 | 28.87 | 28.35 | 28.65 | 71,449 | +0.03(+0.10%) |
May 28, 2014 | 28.79 | 28.85 | 28.44 | 28.62 | 76,184 | -0.27(-0.95%) |
May 27, 2014 | 29.06 | 29.14 | 28.72 | 28.90 | 69,261 | +0.09(+0.32%) |
May 23, 2014 | 28.80 | 28.80 | 28.80 | 28.80 | 50,513 | -0.01(-0.02%) |
May 22, 2014 | 28.79 | 29.04 | 28.61 | 28.81 | 37,310 | +0.11(+0.39%) |
May 21, 2014 | 28.69 | 28.71 | 28.40 | 28.70 | 68,086 | +0.15(+0.52%) |
May 20, 2014 | 28.20 | 28.61 | 28.13 | 28.55 | 56,390 | +0.30(+1.07%) |
May 19, 2014 | 28.47 | 28.51 | 28.20 | 28.25 | 27,075 | -0.10(-0.35%) |
May 16, 2014 | 28.30 | 28.35 | 28.19 | 28.35 | 25,259 | +0.16(+0.58%) |
May 15, 2014 | 28.42 | 28.44 | 27.97 | 28.18 | 47,127 | -0.24(-0.84%) |
May 14, 2014 | 28.37 | 28.66 | 28.37 | 28.42 | 55,282 | +0.08(+0.27%) |
May 13, 2014 | 28.58 | 28.58 | 28.10 | 28.35 | 39,357 | -0.07(-0.25%) |
May 12, 2014 | 28.19 | 28.46 | 28.09 | 28.42 | 65,491 | +0.38(+1.36%) |
May 09, 2014 | 28.42 | 28.42 | 27.40 | 28.04 | 77,441 | -0.56(-1.97%) |
May 08, 2014 | 28.92 | 29.02 | 28.49 | 28.60 | 56,075 | -0.22(-0.76%) |
May 07, 2014 | 28.78 | 28.97 | 28.71 | 28.82 | 54,977 | +0.07(+0.25%) |
May 06, 2014 | 28.94 | 28.98 | 28.67 | 28.75 | 50,080 | -0.08(-0.27%) |
May 05, 2014 | 28.85 | 28.85 | 28.56 | 28.82 | 46,039 | +0.06(+0.20%) |
May 02, 2014 | 28.70 | 28.82 | 28.54 | 28.77 | 37,369 | +0.16(+0.54%) |