Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.76 | 40.36 | 38.62 | 40.29 | 93,862 | +1.71(+4.43%) |
Jul 30, 2015 | 38.94 | 39.42 | 38.34 | 38.58 | 118,871 | -0.65(-1.66%) |
Jul 29, 2015 | 40.23 | 40.60 | 38.76 | 39.23 | 103,466 | -1.18(-2.92%) |
Jul 28, 2015 | 39.63 | 40.54 | 38.84 | 40.41 | 85,822 | +0.61(+1.53%) |
Jul 27, 2015 | 40.33 | 40.42 | 39.50 | 39.80 | 68,203 | -0.86(-2.12%) |
Jul 24, 2015 | 40.72 | 40.89 | 40.19 | 40.66 | 68,971 | -0.12(-0.29%) |
Jul 23, 2015 | 41.68 | 41.83 | 40.46 | 40.78 | 70,631 | -0.80(-1.92%) |
Jul 22, 2015 | 40.99 | 41.99 | 40.75 | 41.58 | 71,102 | +0.68(+1.66%) |
Jul 21, 2015 | 40.74 | 41.51 | 40.03 | 40.90 | 76,730 | +0.19(+0.47%) |
Jul 20, 2015 | 41.85 | 41.97 | 40.42 | 40.71 | 78,984 | -1.30(-3.09%) |
Jul 17, 2015 | 41.27 | 42.17 | 41.27 | 42.01 | 98,816 | +0.74(+1.79%) |
Jul 16, 2015 | 39.85 | 41.64 | 39.82 | 41.27 | 130,023 | +1.61(+4.06%) |
Jul 15, 2015 | 40.30 | 40.35 | 39.43 | 39.66 | 76,840 | -0.72(-1.78%) |
Jul 14, 2015 | 40.34 | 40.56 | 39.51 | 40.38 | 70,457 | +0.07(+0.17%) |
Jul 13, 2015 | 39.82 | 41.02 | 39.82 | 40.31 | 107,871 | +1.05(+2.67%) |
Jul 10, 2015 | 38.25 | 39.41 | 38.20 | 39.26 | 141,814 | +1.43(+3.78%) |
Jul 09, 2015 | 37.75 | 38.17 | 37.48 | 37.83 | 137,732 | +0.43(+1.15%) |
Jul 08, 2015 | 37.31 | 38.03 | 37.13 | 37.40 | 121,837 | -0.09(-0.24%) |
Jul 07, 2015 | 37.68 | 37.74 | 36.66 | 37.49 | 106,584 | -0.01(-0.03%) |
Jul 06, 2015 | 36.98 | 38.00 | 36.41 | 37.50 | 116,089 | +0.55(+1.49%) |
Jul 02, 2015 | 37.48 | 36.95 | 36.95 | 36.95 | 124,200 | -0.58(-1.55%) |
Jul 01, 2015 | 38.27 | 38.28 | 37.17 | 37.53 | 146,310 | -0.72(-1.88%) |
Jun 30, 2015 | 38.85 | 38.97 | 38.00 | 38.25 | 155,436 | -0.30(-0.78%) |
Jun 29, 2015 | 38.55 | 39.88 | 38.37 | 38.55 | 141,109 | -0.32(-0.82%) |
Jun 26, 2015 | 38.35 | 39.12 | 38.00 | 38.87 | 186,542 | +0.72(+1.89%) |
Jun 25, 2015 | 37.20 | 38.67 | 37.20 | 38.15 | 100,787 | +1.01(+2.72%) |
Jun 24, 2015 | 38.15 | 38.25 | 36.89 | 37.14 | 97,665 | -1.17(-3.05%) |
Jun 23, 2015 | 40.10 | 41.12 | 36.73 | 38.31 | 308,783 | -1.69(-4.22%) |
Jun 22, 2015 | 40.46 | 41.29 | 39.34 | 40.00 | 125,383 | -0.61(-1.50%) |
Jun 19, 2015 | 38.98 | 40.79 | 38.58 | 40.61 | 147,158 | +1.79(+4.61%) |
Jun 18, 2015 | 38.01 | 39.12 | 38.01 | 38.82 | 64,057 | +0.84(+2.21%) |
Jun 17, 2015 | 37.69 | 38.31 | 37.49 | 37.98 | 61,853 | +0.49(+1.31%) |
Jun 16, 2015 | 36.48 | 37.56 | 36.48 | 37.49 | 66,838 | +0.86(+2.35%) |
Jun 15, 2015 | 36.39 | 37.10 | 36.21 | 36.63 | 56,094 | +0.39(+1.08%) |
Jun 12, 2015 | 37.03 | 37.12 | 36.12 | 36.24 | 97,269 | -0.73(-1.97%) |
Jun 11, 2015 | 36.42 | 37.30 | 36.22 | 36.97 | 145,173 | +0.50(+1.37%) |
Jun 10, 2015 | 36.41 | 36.74 | 36.23 | 36.47 | 78,757 | +0.16(+0.44%) |
Jun 09, 2015 | 36.27 | 36.68 | 35.96 | 36.31 | 58,181 | +0.13(+0.36%) |
Jun 08, 2015 | 36.69 | 36.84 | 35.90 | 36.18 | 61,014 | -0.09(-0.26%) |
Jun 05, 2015 | 36.24 | 36.59 | 34.43 | 36.27 | 115,079 | +0.05(+0.12%) |
Jun 04, 2015 | 35.96 | 36.70 | 35.53 | 36.23 | 91,901 | -0.02(-0.06%) |
Jun 03, 2015 | 37.14 | 37.35 | 35.05 | 36.25 | 127,747 | -0.70(-1.89%) |
Jun 02, 2015 | 36.71 | 37.25 | 36.52 | 36.95 | 90,538 | -0.09(-0.24%) |
Jun 01, 2015 | 37.07 | 37.35 | 35.61 | 37.04 | 127,957 | +0.28(+0.76%) |
May 29, 2015 | 35.81 | 37.52 | 35.66 | 36.76 | 109,121 | +0.98(+2.74%) |
May 28, 2015 | 35.66 | 36.58 | 35.43 | 35.78 | 36,407 | -0.13(-0.36%) |
May 27, 2015 | 35.25 | 36.12 | 34.86 | 35.91 | 93,848 | +0.83(+2.37%) |
May 26, 2015 | 34.77 | 35.52 | 34.23 | 35.08 | 93,552 | +0.52(+1.50%) |
May 22, 2015 | 34.63 | 34.56 | 34.56 | 34.56 | 40,300 | -0.07(-0.20%) |
May 21, 2015 | 36.11 | 36.11 | 34.24 | 34.63 | 60,385 | -1.37(-3.81%) |
May 20, 2015 | 35.17 | 36.73 | 35.04 | 36.00 | 136,259 | +0.83(+2.36%) |
May 19, 2015 | 34.89 | 35.50 | 34.65 | 35.17 | 31,284 | +0.37(+1.06%) |
May 18, 2015 | 33.73 | 35.38 | 33.73 | 34.80 | 55,888 | +0.72(+2.11%) |
May 15, 2015 | 33.94 | 34.65 | 33.66 | 34.08 | 28,412 | +0.01(+0.03%) |
May 14, 2015 | 33.82 | 34.98 | 33.82 | 34.07 | 42,947 | +0.48(+1.43%) |
May 13, 2015 | 34.04 | 34.17 | 33.46 | 33.59 | 40,609 | -0.46(-1.35%) |
May 12, 2015 | 34.44 | 34.47 | 33.64 | 34.05 | 60,404 | -0.34(-0.99%) |
May 11, 2015 | 34.56 | 35.27 | 34.25 | 34.39 | 54,983 | +0.14(+0.41%) |
May 08, 2015 | 33.88 | 35.50 | 33.88 | 34.25 | 144,513 | +0.93(+2.79%) |
May 07, 2015 | 30.78 | 33.90 | 29.92 | 33.32 | 155,477 | +2.79(+9.14%) |
May 06, 2015 | 30.07 | 30.66 | 29.69 | 30.53 | 84,863 | +0.38(+1.26%) |
May 05, 2015 | 31.30 | 31.30 | 29.93 | 30.15 | 92,366 | -1.46(-4.62%) |
May 04, 2015 | 31.53 | 32.18 | 31.42 | 31.61 | 59,911 | -0.03(-0.09%) |
May 01, 2015 | 32.08 | 32.09 | 31.06 | 31.64 | 60,297 | -0.42(-1.31%) |
Apr 30, 2015 | 33.03 | 33.07 | 31.90 | 32.06 | 49,245 | -1.28(-3.84%) |
Apr 29, 2015 | 35.09 | 35.20 | 33.09 | 33.34 | 61,824 | -1.84(-5.23%) |
Apr 28, 2015 | 34.08 | 35.34 | 33.21 | 35.18 | 61,974 | +1.14(+3.35%) |
Apr 27, 2015 | 36.62 | 36.87 | 33.93 | 34.04 | 88,611 | -2.02(-5.60%) |
Apr 24, 2015 | 34.90 | 36.21 | 34.40 | 36.06 | 107,626 | +1.33(+3.83%) |
Apr 23, 2015 | 34.06 | 34.82 | 33.79 | 34.73 | 60,342 | +0.66(+1.94%) |
Apr 22, 2015 | 34.50 | 34.63 | 33.40 | 34.07 | 49,285 | -0.41(-1.19%) |
Apr 21, 2015 | 34.03 | 34.50 | 33.79 | 34.48 | 43,726 | +0.45(+1.32%) |
Apr 20, 2015 | 33.23 | 34.09 | 33.08 | 34.03 | 55,326 | +1.05(+3.18%) |
Apr 17, 2015 | 33.71 | 33.75 | 32.80 | 32.98 | 34,309 | -0.90(-2.66%) |
Apr 16, 2015 | 34.16 | 34.37 | 33.80 | 33.88 | 38,057 | -0.38(-1.11%) |
Apr 15, 2015 | 35.01 | 35.19 | 34.06 | 34.26 | 65,268 | -0.55(-1.58%) |
Apr 14, 2015 | 35.00 | 35.05 | 34.55 | 34.81 | 66,122 | +0.07(+0.20%) |
Apr 13, 2015 | 34.39 | 34.99 | 34.17 | 34.74 | 65,473 | +0.53(+1.55%) |
Apr 10, 2015 | 34.23 | 34.98 | 33.76 | 34.21 | 69,998 | +0.28(+0.83%) |
Apr 09, 2015 | 34.04 | 34.11 | 33.50 | 33.93 | 31,419 | -0.11(-0.32%) |
Apr 08, 2015 | 34.04 | 34.84 | 33.96 | 34.04 | 32,503 | -0.20(-0.58%) |
Apr 07, 2015 | 34.87 | 35.28 | 34.16 | 34.24 | 50,053 | -0.48(-1.38%) |
Apr 06, 2015 | 34.66 | 34.82 | 34.05 | 34.72 | 42,451 | -0.01(-0.03%) |
Apr 02, 2015 | 35.31 | 34.73 | 34.73 | 34.73 | 75,300 | -0.44(-1.25%) |
Apr 01, 2015 | 33.13 | 35.95 | 32.68 | 35.17 | 162,136 | +2.14(+6.48%) |
Mar 31, 2015 | 32.49 | 33.32 | 32.33 | 33.03 | 77,238 | +0.55(+1.69%) |
Mar 30, 2015 | 32.62 | 32.95 | 32.38 | 32.48 | 56,692 | +0.16(+0.50%) |
Mar 27, 2015 | 31.31 | 32.41 | 31.20 | 32.32 | 50,329 | +1.07(+3.42%) |
Mar 26, 2015 | 31.52 | 31.77 | 30.99 | 31.25 | 68,481 | -0.23(-0.73%) |
Mar 25, 2015 | 32.46 | 32.59 | 31.34 | 31.48 | 98,397 | -0.92(-2.84%) |
Mar 24, 2015 | 32.55 | 32.79 | 32.28 | 32.40 | 65,763 | -0.08(-0.25%) |
Mar 23, 2015 | 32.40 | 32.72 | 32.23 | 32.48 | 71,080 | +0.08(+0.25%) |
Mar 20, 2015 | 32.75 | 32.76 | 32.29 | 32.40 | 86,554 | -0.11(-0.34%) |
Mar 19, 2015 | 32.30 | 32.88 | 32.01 | 32.51 | 82,416 | +0.14(+0.43%) |
Mar 18, 2015 | 32.40 | 32.45 | 31.20 | 32.37 | 45,133 | -0.14(-0.43%) |
Mar 17, 2015 | 32.62 | 32.77 | 32.07 | 32.51 | 64,262 | -0.17(-0.52%) |
Mar 16, 2015 | 32.35 | 33.21 | 32.10 | 32.68 | 64,342 | +0.33(+1.02%) |
Mar 13, 2015 | 32.41 | 32.64 | 31.95 | 32.35 | 84,793 | +0.00(+0.00%) |
Mar 12, 2015 | 32.50 | 32.83 | 31.80 | 32.35 | 119,358 | +0.12(+0.37%) |
Mar 11, 2015 | 32.80 | 32.88 | 32.11 | 32.23 | 58,005 | -0.42(-1.29%) |
Mar 10, 2015 | 33.17 | 33.17 | 32.39 | 32.65 | 35,312 | -0.74(-2.22%) |
Mar 09, 2015 | 33.44 | 33.86 | 33.13 | 33.39 | 30,139 | +0.11(+0.33%) |
Mar 06, 2015 | 34.01 | 34.35 | 33.18 | 33.28 | 35,119 | -1.03(-3.00%) |
Mar 05, 2015 | 34.58 | 34.79 | 33.63 | 34.31 | 57,109 | -0.09(-0.26%) |
Mar 04, 2015 | 34.18 | 35.40 | 33.41 | 34.40 | 70,760 | +0.01(+0.03%) |
Mar 03, 2015 | 34.47 | 34.77 | 33.84 | 34.39 | 34,188 | +0.06(+0.17%) |
Mar 02, 2015 | 33.97 | 34.78 | 33.95 | 34.33 | 119,426 | +0.53(+1.57%) |
Feb 27, 2015 | 33.73 | 35.01 | 33.73 | 33.80 | 94,627 | +0.19(+0.57%) |
Feb 26, 2015 | 31.61 | 34.10 | 29.15 | 33.61 | 248,184 | +4.68(+16.18%) |
Feb 25, 2015 | 29.27 | 29.31 | 27.51 | 28.93 | 38,925 | -0.24(-0.82%) |
Feb 24, 2015 | 29.38 | 29.55 | 28.86 | 29.17 | 26,870 | -0.21(-0.71%) |
Feb 23, 2015 | 29.27 | 29.51 | 28.63 | 29.38 | 39,097 | +0.11(+0.38%) |
Feb 20, 2015 | 30.22 | 30.22 | 29.01 | 29.27 | 49,410 | -0.85(-2.82%) |
Feb 19, 2015 | 30.33 | 30.57 | 29.90 | 30.12 | 30,599 | -0.31(-1.02%) |
Feb 18, 2015 | 30.09 | 30.45 | 29.75 | 30.43 | 28,216 | +0.36(+1.20%) |
Feb 17, 2015 | 30.41 | 30.55 | 29.85 | 30.07 | 23,054 | -0.35(-1.15%) |
Feb 13, 2015 | 30.91 | 30.42 | 30.42 | 30.42 | 29,800 | -0.57(-1.84%) |
Feb 12, 2015 | 31.00 | 31.07 | 30.22 | 30.99 | 41,090 | +0.27(+0.88%) |
Feb 11, 2015 | 30.49 | 30.98 | 29.98 | 30.72 | 42,292 | +0.22(+0.72%) |
Feb 10, 2015 | 30.06 | 31.61 | 29.96 | 30.50 | 45,569 | +0.48(+1.60%) |
Feb 09, 2015 | 30.11 | 30.43 | 29.75 | 30.02 | 31,639 | -0.06(-0.20%) |
Feb 06, 2015 | 30.03 | 30.24 | 29.45 | 30.08 | 58,181 | -0.05(-0.17%) |
Feb 05, 2015 | 29.84 | 30.26 | 29.34 | 30.13 | 55,067 | +0.53(+1.79%) |
Feb 04, 2015 | 28.96 | 29.76 | 28.57 | 29.60 | 74,094 | +0.72(+2.49%) |
Feb 03, 2015 | 28.94 | 29.29 | 28.34 | 28.88 | 58,549 | -0.07(-0.24%) |
Feb 02, 2015 | 29.60 | 29.64 | 28.53 | 28.95 | 65,086 | -0.77(-2.59%) |
Jan 30, 2015 | 30.22 | 30.92 | 29.35 | 29.72 | 103,148 | -0.72(-2.37%) |
Jan 29, 2015 | 29.67 | 30.61 | 29.27 | 30.44 | 68,200 | +0.72(+2.42%) |
Jan 28, 2015 | 29.97 | 30.03 | 29.41 | 29.72 | 31,742 | -0.19(-0.64%) |
Jan 27, 2015 | 29.81 | 29.94 | 29.12 | 29.91 | 47,877 | +0.25(+0.84%) |
Jan 26, 2015 | 29.93 | 30.06 | 29.27 | 29.66 | 42,042 | -0.27(-0.90%) |
Jan 23, 2015 | 30.72 | 30.72 | 29.68 | 29.93 | 42,415 | -0.79(-2.57%) |
Jan 22, 2015 | 30.39 | 30.75 | 28.91 | 30.72 | 46,738 | +0.60(+1.99%) |
Jan 21, 2015 | 29.76 | 30.73 | 28.72 | 30.12 | 80,444 | +0.22(+0.74%) |
Jan 20, 2015 | 30.43 | 30.61 | 29.68 | 29.90 | 58,963 | -0.63(-2.06%) |
Jan 16, 2015 | 30.20 | 30.71 | 30.15 | 30.53 | 44,260 | +0.20(+0.66%) |
Jan 15, 2015 | 30.92 | 31.22 | 29.90 | 30.33 | 31,069 | -0.42(-1.37%) |
Jan 14, 2015 | 30.74 | 30.91 | 30.32 | 30.75 | 48,588 | -0.15(-0.49%) |
Jan 13, 2015 | 31.05 | 31.63 | 30.38 | 30.90 | 42,693 | +0.23(+0.75%) |
Jan 12, 2015 | 30.85 | 30.94 | 30.08 | 30.67 | 42,021 | -0.01(-0.03%) |
Jan 09, 2015 | 30.88 | 31.20 | 30.24 | 30.68 | 117,038 | -0.10(-0.32%) |
Jan 08, 2015 | 30.49 | 31.86 | 30.07 | 30.78 | 113,937 | +0.34(+1.12%) |
Jan 07, 2015 | 30.94 | 32.01 | 30.01 | 30.44 | 84,571 | -0.26(-0.85%) |
Jan 06, 2015 | 30.72 | 31.41 | 30.44 | 30.70 | 103,010 | -0.11(-0.36%) |
Jan 05, 2015 | 30.68 | 31.08 | 30.41 | 30.81 | 120,841 | -0.10(-0.32%) |
Jan 02, 2015 | 31.31 | 31.49 | 30.11 | 30.91 | 63,549 | -0.27(-0.87%) |
Dec 31, 2014 | 31.48 | 31.18 | 31.18 | 31.18 | 109,000 | -0.28(-0.89%) |
Dec 30, 2014 | 30.64 | 31.95 | 30.54 | 31.46 | 93,634 | +0.77(+2.51%) |
Dec 29, 2014 | 30.99 | 31.23 | 30.08 | 30.69 | 54,087 | -0.33(-1.06%) |
Dec 26, 2014 | 30.36 | 31.09 | 29.08 | 31.02 | 49,165 | +0.69(+2.27%) |
Dec 24, 2014 | 30.59 | 30.33 | 30.33 | 30.33 | 30,700 | -0.21(-0.69%) |
Dec 23, 2014 | 30.39 | 30.74 | 29.89 | 30.54 | 57,121 | +0.19(+0.63%) |
Dec 22, 2014 | 29.72 | 30.39 | 29.63 | 30.35 | 55,570 | +0.72(+2.43%) |
Dec 19, 2014 | 29.74 | 30.43 | 29.23 | 29.63 | 204,522 | -0.20(-0.67%) |
Dec 18, 2014 | 30.00 | 30.12 | 29.69 | 29.83 | 98,588 | +0.09(+0.30%) |
Dec 17, 2014 | 29.01 | 29.79 | 28.66 | 29.74 | 80,579 | +0.73(+2.52%) |
Dec 16, 2014 | 28.62 | 29.55 | 28.39 | 29.01 | 82,868 | +0.44(+1.54%) |
Dec 15, 2014 | 28.80 | 29.23 | 28.35 | 28.57 | 126,503 | -0.16(-0.56%) |
Dec 12, 2014 | 28.28 | 29.16 | 28.11 | 28.73 | 87,710 | +0.25(+0.88%) |
Dec 11, 2014 | 27.12 | 28.55 | 27.12 | 28.48 | 82,732 | +1.43(+5.29%) |
Dec 10, 2014 | 27.35 | 27.70 | 26.90 | 27.05 | 134,939 | -0.28(-1.02%) |
Dec 09, 2014 | 25.50 | 27.41 | 25.04 | 27.33 | 190,403 | +1.95(+7.68%) |
Dec 08, 2014 | 25.00 | 26.04 | 24.75 | 25.38 | 214,702 | +0.37(+1.48%) |
Dec 05, 2014 | 24.78 | 25.14 | 24.67 | 25.01 | 70,615 | +0.25(+1.01%) |
Dec 04, 2014 | 24.76 | 25.07 | 24.22 | 24.76 | 43,731 | -0.06(-0.24%) |
Dec 03, 2014 | 24.94 | 25.35 | 23.93 | 24.82 | 58,440 | -0.16(-0.64%) |
Dec 02, 2014 | 24.02 | 25.19 | 23.96 | 24.98 | 198,401 | +0.96(+4.00%) |
Dec 01, 2014 | 23.63 | 24.14 | 23.51 | 24.02 | 309,650 | +0.51(+2.17%) |
Nov 28, 2014 | 23.80 | 23.93 | 23.40 | 23.51 | 53,451 | -0.45(-1.88%) |
Nov 26, 2014 | 24.12 | 23.96 | 23.96 | 23.96 | 51,900 | -0.11(-0.46%) |
Nov 25, 2014 | 23.91 | 24.83 | 23.51 | 24.07 | 84,513 | +0.32(+1.35%) |
Nov 24, 2014 | 23.73 | 23.94 | 23.65 | 23.75 | 81,132 | +0.01(+0.04%) |
Nov 21, 2014 | 24.07 | 24.07 | 23.54 | 23.74 | 160,688 | -0.03(-0.13%) |
Nov 20, 2014 | 23.60 | 23.96 | 22.37 | 23.77 | 22,951 | +0.14(+0.59%) |
Nov 19, 2014 | 23.84 | 24.21 | 23.52 | 23.63 | 50,374 | +0.26(+1.11%) |
Nov 18, 2014 | 23.61 | 23.75 | 23.21 | 23.37 | 54,752 | -0.12(-0.51%) |
Nov 17, 2014 | 23.72 | 23.83 | 23.24 | 23.49 | 36,167 | -0.18(-0.76%) |
Nov 14, 2014 | 23.69 | 23.85 | 23.34 | 23.67 | 34,540 | -0.05(-0.21%) |
Nov 13, 2014 | 23.68 | 23.80 | 23.54 | 23.72 | 31,497 | -0.03(-0.13%) |
Nov 12, 2014 | 23.49 | 24.43 | 23.35 | 23.75 | 206,664 | +0.16(+0.68%) |
Nov 11, 2014 | 23.72 | 23.75 | 23.34 | 23.59 | 32,093 | -0.16(-0.67%) |
Nov 10, 2014 | 23.73 | 23.75 | 23.40 | 23.75 | 24,788 | +0.11(+0.47%) |
Nov 07, 2014 | 23.75 | 23.75 | 22.61 | 23.64 | 36,975 | -0.11(-0.46%) |
Nov 06, 2014 | 23.75 | 23.81 | 22.76 | 23.75 | 49,540 | +0.12(+0.51%) |
Nov 05, 2014 | 23.75 | 24.10 | 23.09 | 23.63 | 49,334 | -0.47(-1.95%) |
Nov 04, 2014 | 23.57 | 24.16 | 23.33 | 24.10 | 28,404 | +0.35(+1.47%) |
Nov 03, 2014 | 24.44 | 24.44 | 23.61 | 23.75 | 38,890 | -0.60(-2.46%) |
Oct 31, 2014 | 24.77 | 24.77 | 24.16 | 24.35 | 75,072 | +0.03(+0.12%) |
Oct 30, 2014 | 24.52 | 24.63 | 24.08 | 24.32 | 49,913 | -0.17(-0.69%) |
Oct 29, 2014 | 23.99 | 24.82 | 23.99 | 24.49 | 66,661 | +0.67(+2.81%) |
Oct 28, 2014 | 23.65 | 24.00 | 23.37 | 23.82 | 106,827 | +0.30(+1.28%) |
Oct 27, 2014 | 23.58 | 23.60 | 23.16 | 23.52 | 39,527 | -0.22(-0.93%) |
Oct 24, 2014 | 23.44 | 24.12 | 23.39 | 23.74 | 25,318 | +0.38(+1.63%) |
Oct 23, 2014 | 23.45 | 23.72 | 23.28 | 23.36 | 45,194 | +0.15(+0.65%) |
Oct 22, 2014 | 23.75 | 24.05 | 23.18 | 23.21 | 33,455 | -0.52(-2.19%) |
Oct 21, 2014 | 23.79 | 23.93 | 23.57 | 23.73 | 22,588 | -0.02(-0.08%) |
Oct 20, 2014 | 23.45 | 23.45 | 23.44 | 23.75 | 38,354 | +0.24(+1.02%) |
Oct 17, 2014 | 24.02 | 24.44 | 23.38 | 23.51 | 49,180 | -0.15(-0.63%) |
Oct 16, 2014 | 23.30 | 23.89 | 23.30 | 23.66 | 45,044 | +0.06(+0.25%) |
Oct 15, 2014 | 23.28 | 23.94 | 23.18 | 23.60 | 47,315 | +0.07(+0.30%) |
Oct 14, 2014 | 23.95 | 23.95 | 23.48 | 23.53 | 59,127 | -0.22(-0.93%) |
Oct 13, 2014 | 23.14 | 23.90 | 23.14 | 23.75 | 68,549 | +0.55(+2.37%) |
Oct 10, 2014 | 22.91 | 23.78 | 22.91 | 23.20 | 69,949 | +0.11(+0.48%) |
Oct 09, 2014 | 23.56 | 23.72 | 22.90 | 23.09 | 84,065 | -0.58(-2.45%) |
Oct 08, 2014 | 22.95 | 23.69 | 22.89 | 23.67 | 39,108 | +0.72(+3.14%) |
Oct 07, 2014 | 23.15 | 23.21 | 22.87 | 22.95 | 83,166 | -0.29(-1.25%) |
Oct 06, 2014 | 22.93 | 23.42 | 22.82 | 23.24 | 45,665 | +0.31(+1.35%) |
Oct 03, 2014 | 23.50 | 23.50 | 22.88 | 22.93 | 31,114 | -0.34(-1.46%) |
Oct 02, 2014 | 22.74 | 23.38 | 22.74 | 23.27 | 25,708 | +0.53(+2.33%) |
Oct 01, 2014 | 23.29 | 23.29 | 22.70 | 22.74 | 54,147 | -0.46(-1.98%) |
Sep 30, 2014 | 23.64 | 23.76 | 23.19 | 23.20 | 50,880 | -0.43(-1.82%) |
Sep 29, 2014 | 23.51 | 23.69 | 23.26 | 23.63 | 29,332 | -0.10(-0.42%) |
Sep 26, 2014 | 23.48 | 23.83 | 23.48 | 23.73 | 86,198 | +0.22(+0.94%) |
Sep 25, 2014 | 23.81 | 23.95 | 23.37 | 23.51 | 28,471 | -0.39(-1.63%) |
Sep 24, 2014 | 23.88 | 24.05 | 23.58 | 23.90 | 147,553 | -0.02(-0.08%) |
Sep 23, 2014 | 23.17 | 24.07 | 23.17 | 23.92 | 108,761 | +0.78(+3.37%) |
Sep 22, 2014 | 23.41 | 23.51 | 23.12 | 23.14 | 33,001 | -0.41(-1.74%) |
Sep 19, 2014 | 24.02 | 24.02 | 23.50 | 23.55 | 54,558 | -0.43(-1.79%) |
Sep 18, 2014 | 24.01 | 24.12 | 23.47 | 23.98 | 24,732 | +0.02(+0.08%) |
Sep 17, 2014 | 24.02 | 24.17 | 23.68 | 23.96 | 65,535 | -0.01(-0.04%) |
Sep 16, 2014 | 24.00 | 24.05 | 23.81 | 23.97 | 45,340 | -0.03(-0.13%) |
Sep 15, 2014 | 24.19 | 24.27 | 23.92 | 24.00 | 154,837 | -0.38(-1.56%) |
Sep 12, 2014 | 24.72 | 24.83 | 24.25 | 24.38 | 66,627 | -0.27(-1.10%) |
Sep 11, 2014 | 24.57 | 24.87 | 24.42 | 24.65 | 25,882 | +0.01(+0.04%) |
Sep 10, 2014 | 24.91 | 24.91 | 24.91 | 24.64 | 13,486 | -0.01(-0.04%) |
Sep 09, 2014 | 25.00 | 25.00 | 24.53 | 24.65 | 22,409 | -0.31(-1.24%) |
Sep 08, 2014 | 24.98 | 25.23 | 24.78 | 24.96 | 23,800 | -0.02(-0.08%) |
Sep 05, 2014 | 24.94 | 25.04 | 24.11 | 24.98 | 67,515 | -0.11(-0.44%) |
Sep 04, 2014 | 25.30 | 25.52 | 25.00 | 25.09 | 43,552 | -0.23(-0.91%) |
Sep 03, 2014 | 25.46 | 25.63 | 25.06 | 25.32 | 194,106 | -0.14(-0.55%) |
Sep 02, 2014 | 25.80 | 25.80 | 25.26 | 25.46 | 41,561 | -0.28(-1.09%) |
Aug 29, 2014 | 25.49 | 25.74 | 25.74 | 25.74 | 40,000 | +0.25(+0.98%) |
Aug 28, 2014 | 25.33 | 25.81 | 25.77 | 25.49 | 19,042 | -0.28(-1.09%) |
Aug 27, 2014 | 25.81 | 25.96 | 25.18 | 25.77 | 71,408 | +0.01(+0.04%) |
Aug 26, 2014 | 25.65 | 26.00 | 25.33 | 25.76 | 54,658 | +0.25(+0.98%) |
Aug 25, 2014 | 25.52 | 25.86 | 25.39 | 25.51 | 86,951 | +0.18(+0.71%) |
Aug 22, 2014 | 25.43 | 25.43 | 24.93 | 25.33 | 65,157 | -0.05(-0.20%) |
Aug 21, 2014 | 25.25 | 25.48 | 24.87 | 25.38 | 56,538 | +0.13(+0.51%) |
Aug 20, 2014 | 25.24 | 25.42 | 25.02 | 25.25 | 148,117 | -0.05(-0.20%) |
Aug 19, 2014 | 25.56 | 25.59 | 25.15 | 25.30 | 40,677 | -0.19(-0.75%) |
Aug 18, 2014 | 25.56 | 25.84 | 24.05 | 25.49 | 205,430 | +0.04(+0.16%) |
Aug 15, 2014 | 25.61 | 25.61 | 24.97 | 25.45 | 46,225 | +0.17(+0.67%) |
Aug 14, 2014 | 25.15 | 25.29 | 24.97 | 25.28 | 19,250 | +0.12(+0.48%) |
Aug 13, 2014 | 24.86 | 25.29 | 24.71 | 25.16 | 54,423 | +0.30(+1.21%) |
Aug 12, 2014 | 24.53 | 24.98 | 24.50 | 24.86 | 50,389 | +0.20(+0.81%) |
Aug 11, 2014 | 24.29 | 24.71 | 24.12 | 24.66 | 57,326 | +0.53(+2.20%) |
Aug 08, 2014 | 23.51 | 24.12 | 23.51 | 24.13 | 73,371 | +0.59(+2.51%) |
Aug 07, 2014 | 24.17 | 24.17 | 23.23 | 23.54 | 50,538 | -0.13(-0.55%) |
Aug 06, 2014 | 23.12 | 23.86 | 23.12 | 23.67 | 34,621 | +0.37(+1.59%) |
Aug 05, 2014 | 23.15 | 23.56 | 22.96 | 23.30 | 26,070 | -0.01(-0.04%) |
Aug 04, 2014 | 23.42 | 23.43 | 22.79 | 23.31 | 37,100 | -0.12(-0.51%) |