Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.54 | 33.83 | 33.50 | 33.59 | 3,395,207 | -0.08(-0.24%) |
May 28, 2015 | 33.82 | 34.00 | 33.43 | 33.67 | 12,032,770 | -0.68(-1.98%) |
May 27, 2015 | 35.00 | 35.33 | 34.20 | 34.35 | 1,355,121 | -1.13(-3.18%) |
May 26, 2015 | 36.00 | 36.00 | 35.17 | 35.48 | 506,063 | -0.52(-1.44%) |
May 22, 2015 | 36.37 | 36.00 | 36.00 | 36.00 | 478,500 | -0.46(-1.26%) |
May 21, 2015 | 36.88 | 37.05 | 36.34 | 36.46 | 257,156 | -0.51(-1.38%) |
May 20, 2015 | 37.02 | 37.30 | 36.67 | 36.97 | 248,127 | +0.01(+0.03%) |
May 19, 2015 | 36.33 | 37.09 | 36.22 | 36.96 | 372,742 | +0.73(+2.01%) |
May 18, 2015 | 36.00 | 36.84 | 35.91 | 36.23 | 458,688 | +0.15(+0.42%) |
May 15, 2015 | 36.00 | 36.66 | 35.89 | 36.08 | 380,404 | +0.10(+0.28%) |
May 14, 2015 | 35.19 | 36.26 | 35.14 | 35.98 | 493,406 | +0.82(+2.33%) |
May 13, 2015 | 35.06 | 35.51 | 34.91 | 35.16 | 344,080 | -0.02(-0.06%) |
May 12, 2015 | 34.96 | 35.23 | 34.50 | 35.18 | 547,301 | +0.04(+0.11%) |
May 11, 2015 | 35.08 | 35.48 | 35.08 | 35.14 | 166,379 | +0.00(+0.00%) |
May 08, 2015 | 34.92 | 35.34 | 34.79 | 35.14 | 176,728 | +0.39(+1.12%) |
May 07, 2015 | 34.63 | 35.05 | 34.51 | 34.75 | 331,283 | +0.21(+0.61%) |
May 06, 2015 | 34.91 | 34.91 | 34.17 | 34.54 | 450,991 | -0.08(-0.23%) |
May 05, 2015 | 34.84 | 35.08 | 34.60 | 34.62 | 317,351 | -0.20(-0.57%) |
May 04, 2015 | 35.49 | 35.54 | 34.69 | 34.82 | 396,294 | -0.55(-1.55%) |
May 01, 2015 | 34.68 | 35.93 | 34.58 | 35.37 | 420,883 | +0.81(+2.34%) |
Apr 30, 2015 | 34.50 | 34.84 | 34.30 | 34.56 | 451,111 | +0.10(+0.29%) |
Apr 29, 2015 | 35.55 | 35.61 | 34.45 | 34.46 | 772,552 | -1.08(-3.04%) |
Apr 28, 2015 | 35.73 | 36.33 | 34.84 | 35.54 | 942,341 | +0.35(+0.99%) |
Apr 27, 2015 | 35.31 | 35.63 | 34.90 | 35.19 | 878,324 | +0.29(+0.83%) |
Apr 24, 2015 | 34.56 | 35.25 | 34.47 | 34.90 | 627,388 | +0.40(+1.16%) |
Apr 23, 2015 | 34.20 | 34.57 | 34.15 | 34.50 | 210,871 | +0.26(+0.76%) |
Apr 22, 2015 | 34.13 | 34.42 | 33.87 | 34.24 | 262,023 | +0.13(+0.38%) |
Apr 21, 2015 | 33.75 | 34.17 | 33.66 | 34.11 | 391,738 | +0.52(+1.55%) |
Apr 20, 2015 | 33.50 | 33.81 | 33.31 | 33.59 | 622,102 | -0.06(-0.18%) |
Apr 17, 2015 | 33.05 | 33.73 | 32.96 | 33.65 | 548,018 | +0.51(+1.54%) |
Apr 16, 2015 | 33.14 | 33.36 | 32.98 | 33.14 | 760,794 | -0.14(-0.42%) |
Apr 15, 2015 | 33.40 | 33.60 | 33.21 | 33.28 | 884,621 | +0.08(+0.24%) |
Apr 14, 2015 | 32.25 | 33.51 | 32.25 | 33.20 | 688,731 | +0.98(+3.04%) |
Apr 13, 2015 | 32.67 | 32.86 | 31.98 | 32.22 | 899,678 | -0.49(-1.50%) |
Apr 10, 2015 | 33.11 | 33.40 | 32.65 | 32.71 | 354,527 | -0.40(-1.21%) |
Apr 09, 2015 | 33.59 | 33.73 | 32.93 | 33.11 | 427,519 | -0.44(-1.31%) |
Apr 08, 2015 | 33.32 | 33.89 | 33.25 | 33.55 | 284,919 | +0.14(+0.42%) |
Apr 07, 2015 | 33.45 | 33.85 | 33.35 | 33.41 | 530,963 | +0.04(+0.12%) |
Apr 06, 2015 | 33.30 | 33.59 | 33.16 | 33.37 | 644,047 | -0.03(-0.09%) |
Apr 02, 2015 | 34.00 | 33.40 | 33.40 | 33.40 | 697,800 | -0.79(-2.31%) |
Apr 01, 2015 | 33.13 | 34.36 | 32.45 | 34.19 | 1,304,570 | +0.44(+1.30%) |
Mar 31, 2015 | 34.13 | 34.39 | 33.48 | 33.75 | 471,034 | -0.53(-1.55%) |
Mar 30, 2015 | 34.00 | 35.11 | 32.44 | 34.28 | 1,895,252 | -0.99(-2.81%) |
Mar 27, 2015 | 34.48 | 35.38 | 34.47 | 35.27 | 377,687 | +0.80(+2.32%) |
Mar 26, 2015 | 35.00 | 35.07 | 34.40 | 34.47 | 374,094 | -0.81(-2.30%) |
Mar 25, 2015 | 35.49 | 35.52 | 35.00 | 35.28 | 398,512 | -0.05(-0.14%) |
Mar 24, 2015 | 35.43 | 35.58 | 35.27 | 35.33 | 562,385 | -0.11(-0.31%) |
Mar 23, 2015 | 36.30 | 36.34 | 35.41 | 35.44 | 529,306 | -1.16(-3.17%) |
Mar 20, 2015 | 36.80 | 36.95 | 36.46 | 36.60 | 592,117 | -0.10(-0.27%) |
Mar 19, 2015 | 36.38 | 36.70 | 36.28 | 36.70 | 647,493 | +0.27(+0.74%) |
Mar 18, 2015 | 36.00 | 36.53 | 35.54 | 36.43 | 1,040,186 | +0.23(+0.64%) |
Mar 17, 2015 | 36.03 | 36.66 | 35.98 | 36.20 | 870,075 | +0.13(+0.36%) |
Mar 16, 2015 | 35.77 | 36.10 | 35.36 | 36.07 | 940,957 | +0.37(+1.04%) |
Mar 13, 2015 | 35.61 | 35.79 | 35.25 | 35.70 | 1,399,089 | +0.03(+0.08%) |
Mar 12, 2015 | 35.89 | 35.98 | 35.42 | 35.67 | 909,785 | -0.01(-0.03%) |
Mar 11, 2015 | 36.22 | 36.53 | 35.63 | 35.68 | 609,189 | -0.37(-1.03%) |
Mar 10, 2015 | 36.24 | 36.38 | 35.64 | 36.05 | 597,773 | -0.48(-1.31%) |
Mar 09, 2015 | 35.66 | 36.54 | 35.60 | 36.53 | 698,641 | +0.85(+2.38%) |
Mar 06, 2015 | 35.72 | 35.99 | 35.45 | 35.68 | 379,749 | -0.10(-0.28%) |
Mar 05, 2015 | 35.32 | 35.88 | 35.04 | 35.78 | 808,461 | +0.57(+1.62%) |
Mar 04, 2015 | 35.07 | 35.22 | 34.45 | 35.21 | 1,183,460 | +0.08(+0.23%) |
Mar 03, 2015 | 36.14 | 36.14 | 35.18 | 35.13 | 1,151,331 | -0.58(-1.62%) |
Mar 02, 2015 | 34.59 | 36.09 | 34.42 | 35.71 | 1,762,298 | +1.12(+3.24%) |
Feb 27, 2015 | 34.27 | 35.38 | 34.22 | 34.59 | 1,088,265 | +0.49(+1.44%) |
Feb 26, 2015 | 32.30 | 34.32 | 32.14 | 34.10 | 1,776,559 | +1.22(+3.71%) |
Feb 25, 2015 | 32.33 | 33.19 | 32.28 | 32.88 | 958,275 | +0.63(+1.95%) |
Feb 24, 2015 | 32.08 | 32.27 | 31.79 | 32.25 | 785,091 | +0.11(+0.34%) |
Feb 23, 2015 | 32.34 | 32.44 | 31.78 | 32.14 | 816,703 | +0.10(+0.31%) |
Feb 20, 2015 | 31.69 | 32.32 | 31.35 | 32.04 | 568,051 | +0.36(+1.14%) |
Feb 19, 2015 | 31.67 | 31.98 | 31.52 | 31.68 | 458,842 | +0.00(+0.00%) |
Feb 18, 2015 | 31.12 | 31.78 | 31.01 | 31.68 | 915,245 | +0.59(+1.90%) |
Feb 17, 2015 | 30.78 | 31.20 | 30.61 | 31.09 | 1,320,252 | +0.61(+2.00%) |
Feb 13, 2015 | 30.27 | 30.48 | 30.48 | 30.48 | 1,826,400 | +0.33(+1.09%) |
Feb 12, 2015 | 30.21 | 30.25 | 29.76 | 30.15 | 1,012,672 | +0.02(+0.07%) |
Feb 11, 2015 | 29.82 | 30.24 | 29.64 | 30.13 | 1,520,375 | +0.42(+1.41%) |
Feb 10, 2015 | 29.52 | 29.75 | 29.41 | 29.71 | 1,667,370 | +0.24(+0.81%) |
Feb 09, 2015 | 29.02 | 29.70 | 28.96 | 29.47 | 1,624,036 | +0.21(+0.72%) |
Feb 06, 2015 | 29.40 | 29.51 | 28.96 | 29.26 | 2,151,247 | -0.25(-0.85%) |
Feb 05, 2015 | 29.76 | 29.67 | 29.02 | 29.51 | 12,139,285 | -0.25(-0.84%) |
Feb 04, 2015 | 29.75 | 30.33 | 29.42 | 29.76 | 797,632 | +0.07(+0.24%) |
Feb 03, 2015 | 27.87 | 29.82 | 27.47 | 29.69 | 825,729 | +1.49(+5.28%) |
Feb 02, 2015 | 28.37 | 28.42 | 27.89 | 28.20 | 216,209 | -0.06(-0.21%) |
Jan 30, 2015 | 28.18 | 28.30 | 27.67 | 28.26 | 274,099 | +0.02(+0.07%) |
Jan 29, 2015 | 27.74 | 28.35 | 27.52 | 28.24 | 504,068 | +0.64(+2.32%) |
Jan 28, 2015 | 28.01 | 28.01 | 27.38 | 27.60 | 179,634 | -0.10(-0.36%) |
Jan 27, 2015 | 27.42 | 27.98 | 27.41 | 27.70 | 333,057 | +0.00(+0.00%) |
Jan 26, 2015 | 27.59 | 27.75 | 27.21 | 27.70 | 354,869 | -0.04(-0.14%) |
Jan 23, 2015 | 27.66 | 28.07 | 27.66 | 27.74 | 537,305 | +0.13(+0.47%) |
Jan 22, 2015 | 27.48 | 27.87 | 26.81 | 27.61 | 1,018,491 | -0.03(-0.11%) |
Jan 21, 2015 | 27.49 | 27.75 | 27.36 | 27.64 | 3,491,605 | -0.02(-0.07%) |
Jan 20, 2015 | 27.96 | 27.97 | 27.60 | 27.66 | 2,124,940 | -0.17(-0.61%) |
Jan 16, 2015 | 27.65 | 28.06 | 27.65 | 27.83 | 900,674 | +0.00(+0.00%) |
Jan 15, 2015 | 27.43 | 28.43 | 27.30 | 27.83 | 677,422 | +0.54(+1.98%) |
Jan 14, 2015 | 27.15 | 27.39 | 26.91 | 27.29 | 225,131 | +0.13(+0.48%) |
Jan 13, 2015 | 26.77 | 27.19 | 26.48 | 27.16 | 416,209 | +0.71(+2.68%) |
Jan 12, 2015 | 26.99 | 27.00 | 26.35 | 26.45 | 245,216 | -0.37(-1.38%) |
Jan 09, 2015 | 26.59 | 26.96 | 26.15 | 26.82 | 340,128 | +0.39(+1.48%) |
Jan 08, 2015 | 26.25 | 26.75 | 26.08 | 26.43 | 305,397 | +0.38(+1.46%) |
Jan 07, 2015 | 26.18 | 26.52 | 25.99 | 26.05 | 295,920 | +0.02(+0.08%) |
Jan 06, 2015 | 26.37 | 26.53 | 25.98 | 26.03 | 914,908 | -0.45(-1.70%) |
Jan 05, 2015 | 26.40 | 26.59 | 26.11 | 26.48 | 459,208 | -0.09(-0.34%) |
Jan 02, 2015 | 26.82 | 26.86 | 26.41 | 26.57 | 302,114 | -0.20(-0.75%) |
Dec 31, 2014 | 26.69 | 26.77 | 26.77 | 26.77 | 194,500 | +0.02(+0.07%) |
Dec 30, 2014 | 26.93 | 27.24 | 26.70 | 26.75 | 152,101 | -0.30(-1.11%) |
Dec 29, 2014 | 27.20 | 27.25 | 26.95 | 27.05 | 161,261 | -0.08(-0.29%) |
Dec 26, 2014 | 26.08 | 27.24 | 25.98 | 27.13 | 200,787 | +0.71(+2.69%) |
Dec 24, 2014 | 26.00 | 26.42 | 26.42 | 26.42 | 341,500 | +0.45(+1.73%) |
Dec 23, 2014 | 27.01 | 27.01 | 25.56 | 25.97 | 1,384,479 | -0.75(-2.81%) |
Dec 22, 2014 | 26.52 | 26.93 | 26.19 | 26.72 | 481,179 | +0.29(+1.10%) |
Dec 19, 2014 | 27.18 | 27.28 | 25.89 | 26.43 | 770,948 | -0.68(-2.51%) |
Dec 18, 2014 | 27.57 | 28.20 | 26.97 | 27.11 | 529,022 | +0.00(+0.00%) |
Dec 17, 2014 | 26.03 | 27.17 | 25.77 | 27.11 | 304,774 | +1.02(+3.91%) |
Dec 16, 2014 | 26.43 | 26.65 | 26.00 | 26.09 | 144,196 | -0.39(-1.47%) |
Dec 15, 2014 | 27.12 | 27.24 | 26.42 | 26.48 | 431,106 | -0.32(-1.19%) |
Dec 12, 2014 | 26.66 | 27.23 | 26.22 | 26.80 | 437,701 | +0.11(+0.41%) |
Dec 11, 2014 | 26.97 | 26.98 | 26.30 | 26.69 | 618,078 | +0.00(+0.00%) |
Dec 10, 2014 | 27.05 | 27.18 | 26.64 | 26.69 | 188,796 | -0.31(-1.15%) |
Dec 09, 2014 | 26.77 | 27.05 | 26.25 | 27.00 | 301,586 | -0.08(-0.30%) |
Dec 08, 2014 | 27.25 | 27.49 | 26.56 | 27.08 | 233,835 | -0.22(-0.81%) |
Dec 05, 2014 | 27.27 | 27.86 | 27.19 | 27.30 | 297,064 | +0.27(+1.00%) |
Dec 04, 2014 | 25.40 | 27.03 | 25.20 | 27.03 | 913,676 | +1.37(+5.34%) |
Dec 03, 2014 | 25.91 | 26.28 | 25.59 | 25.66 | 423,655 | -0.13(-0.50%) |
Dec 02, 2014 | 25.69 | 26.01 | 25.56 | 25.79 | 396,904 | +0.27(+1.06%) |
Dec 01, 2014 | 26.30 | 26.40 | 25.39 | 25.52 | 257,191 | -0.74(-2.82%) |
Nov 28, 2014 | 26.62 | 26.94 | 26.21 | 26.26 | 189,618 | -0.46(-1.72%) |
Nov 26, 2014 | 26.83 | 26.72 | 26.72 | 26.72 | 252,400 | -0.21(-0.78%) |
Nov 25, 2014 | 26.63 | 27.25 | 26.50 | 26.93 | 872,596 | +0.21(+0.79%) |
Nov 24, 2014 | 26.59 | 26.90 | 26.13 | 26.72 | 251,386 | +0.39(+1.48%) |
Nov 21, 2014 | 27.15 | 27.16 | 26.21 | 26.33 | 275,243 | -0.03(-0.11%) |
Nov 20, 2014 | 26.68 | 26.76 | 26.20 | 26.36 | 166,742 | -0.36(-1.35%) |
Nov 19, 2014 | 26.53 | 26.87 | 26.25 | 26.72 | 521,822 | +0.39(+1.48%) |
Nov 18, 2014 | 26.25 | 26.40 | 26.15 | 26.33 | 252,592 | +0.15(+0.57%) |
Nov 17, 2014 | 25.80 | 26.31 | 25.66 | 26.18 | 164,209 | +0.43(+1.67%) |
Nov 14, 2014 | 25.56 | 25.97 | 25.48 | 25.75 | 450,371 | +0.14(+0.55%) |
Nov 13, 2014 | 26.09 | 26.39 | 25.36 | 25.61 | 476,823 | -0.27(-1.04%) |
Nov 12, 2014 | 25.76 | 26.35 | 25.61 | 25.88 | 369,643 | -0.12(-0.46%) |
Nov 11, 2014 | 25.66 | 26.09 | 25.48 | 26.00 | 286,315 | +0.50(+1.96%) |
Nov 10, 2014 | 25.02 | 25.58 | 24.98 | 25.50 | 389,321 | +0.63(+2.53%) |
Nov 07, 2014 | 24.43 | 24.87 | 24.09 | 24.87 | 852,495 | +0.62(+2.56%) |
Nov 06, 2014 | 24.51 | 24.78 | 24.05 | 24.25 | 301,943 | -0.28(-1.14%) |
Nov 05, 2014 | 24.94 | 25.01 | 24.23 | 24.53 | 362,735 | -0.06(-0.24%) |
Nov 04, 2014 | 24.47 | 24.80 | 23.98 | 24.59 | 299,456 | -0.03(-0.12%) |
Nov 03, 2014 | 23.69 | 24.67 | 23.69 | 24.62 | 527,974 | +0.64(+2.67%) |
Oct 31, 2014 | 24.00 | 24.45 | 23.70 | 23.98 | 636,926 | +0.28(+1.18%) |
Oct 30, 2014 | 23.80 | 24.55 | 23.08 | 23.70 | 1,211,196 | +0.85(+3.72%) |
Oct 29, 2014 | 23.22 | 23.54 | 22.74 | 22.85 | 358,304 | -0.23(-1.00%) |
Oct 28, 2014 | 22.62 | 23.15 | 22.40 | 23.08 | 335,943 | +0.67(+2.99%) |
Oct 27, 2014 | 22.55 | 22.75 | 22.75 | 22.41 | 294,253 | -0.34(-1.49%) |
Oct 24, 2014 | 22.66 | 22.94 | 22.66 | 22.75 | 252,705 | +0.11(+0.49%) |
Oct 23, 2014 | 22.62 | 22.69 | 22.41 | 22.64 | 170,999 | +0.33(+1.48%) |
Oct 22, 2014 | 22.96 | 23.05 | 22.26 | 22.31 | 152,726 | -0.41(-1.80%) |
Oct 21, 2014 | 21.65 | 23.08 | 21.45 | 22.72 | 253,372 | +1.09(+5.04%) |
Oct 20, 2014 | 21.25 | 21.73 | 21.17 | 21.63 | 469,873 | +0.44(+2.08%) |
Oct 17, 2014 | 21.00 | 21.50 | 20.99 | 21.19 | 348,267 | +0.54(+2.62%) |
Oct 16, 2014 | 20.72 | 20.98 | 20.32 | 20.65 | 531,341 | -0.41(-1.95%) |
Oct 15, 2014 | 20.90 | 22.68 | 20.57 | 21.06 | 870,563 | -0.39(-1.82%) |
Oct 14, 2014 | 21.64 | 21.64 | 21.33 | 21.45 | 446,672 | -0.09(-0.42%) |
Oct 13, 2014 | 22.01 | 22.16 | 21.38 | 21.54 | 460,659 | -0.54(-2.45%) |
Oct 10, 2014 | 22.51 | 22.82 | 22.03 | 22.08 | 566,679 | -0.52(-2.30%) |
Oct 09, 2014 | 23.12 | 23.16 | 22.51 | 22.60 | 899,186 | -0.53(-2.29%) |
Oct 08, 2014 | 23.06 | 23.46 | 22.95 | 23.13 | 564,469 | +0.04(+0.17%) |
Oct 07, 2014 | 22.96 | 23.37 | 22.72 | 23.09 | 334,785 | +0.12(+0.52%) |
Oct 06, 2014 | 23.55 | 23.66 | 22.93 | 22.97 | 332,884 | -0.39(-1.67%) |
Oct 03, 2014 | 23.62 | 23.85 | 23.35 | 23.36 | 516,441 | -0.16(-0.68%) |
Oct 02, 2014 | 23.83 | 23.92 | 23.14 | 23.52 | 447,898 | -0.25(-1.05%) |
Oct 01, 2014 | 24.15 | 24.32 | 23.51 | 23.77 | 663,843 | -0.43(-1.78%) |
Sep 30, 2014 | 24.27 | 24.39 | 23.77 | 24.20 | 2,838,202 | -0.17(-0.70%) |
Sep 29, 2014 | 23.70 | 24.48 | 23.50 | 24.37 | 898,181 | +0.65(+2.74%) |
Sep 26, 2014 | 24.47 | 24.50 | 23.64 | 23.72 | 660,567 | -0.57(-2.35%) |
Sep 25, 2014 | 24.33 | 24.43 | 24.01 | 24.29 | 654,741 | -0.14(-0.57%) |
Sep 24, 2014 | 24.19 | 24.65 | 24.05 | 24.43 | 648,256 | +0.24(+0.99%) |
Sep 23, 2014 | 24.45 | 24.55 | 24.06 | 24.19 | 555,852 | -0.24(-0.98%) |
Sep 22, 2014 | 24.29 | 24.77 | 23.97 | 24.43 | 478,623 | -0.06(-0.24%) |
Sep 19, 2014 | 24.61 | 24.78 | 24.28 | 24.49 | 2,516,724 | +0.01(+0.04%) |
Sep 18, 2014 | 24.35 | 24.50 | 24.32 | 24.48 | 383,707 | +0.15(+0.62%) |
Sep 17, 2014 | 24.19 | 24.59 | 23.33 | 24.33 | 596,439 | +0.15(+0.62%) |
Sep 16, 2014 | 24.19 | 24.19 | 23.68 | 24.18 | 497,154 | +0.24(+1.00%) |
Sep 15, 2014 | 24.08 | 24.08 | 23.64 | 23.94 | 523,170 | -0.14(-0.58%) |
Sep 12, 2014 | 24.74 | 25.23 | 23.73 | 24.08 | 708,647 | -0.95(-3.80%) |
Sep 11, 2014 | 24.70 | 25.11 | 24.33 | 25.03 | 531,957 | +0.39(+1.58%) |
Sep 10, 2014 | 24.43 | 24.79 | 24.25 | 24.64 | 771,051 | +0.23(+0.94%) |
Sep 09, 2014 | 24.26 | 24.58 | 23.78 | 24.41 | 968,591 | +0.21(+0.87%) |
Sep 08, 2014 | 23.35 | 24.66 | 23.35 | 24.20 | 1,557,060 | +0.46(+1.94%) |
Sep 05, 2014 | 23.55 | 23.96 | 23.55 | 23.74 | 684,528 | -0.01(-0.04%) |
Sep 04, 2014 | 23.97 | 23.97 | 23.14 | 23.75 | 453,887 | +0.06(+0.25%) |
Sep 03, 2014 | 24.32 | 24.32 | 22.98 | 23.69 | 897,356 | -0.37(-1.54%) |
Sep 02, 2014 | 24.80 | 24.93 | 23.97 | 24.06 | 812,971 | -0.49(-2.00%) |
Aug 29, 2014 | 24.60 | 24.55 | 24.55 | 24.55 | 957,300 | +0.04(+0.16%) |
Aug 28, 2014 | 24.18 | 24.91 | 23.81 | 24.51 | 627,664 | +0.29(+1.20%) |
Aug 27, 2014 | 23.75 | 24.80 | 23.62 | 24.22 | 760,048 | +0.22(+0.92%) |
Aug 26, 2014 | 23.59 | 24.01 | 23.34 | 24.00 | 1,412,331 | +0.65(+2.78%) |
Aug 25, 2014 | 22.93 | 23.66 | 22.56 | 23.35 | 639,811 | +0.53(+2.32%) |
Aug 22, 2014 | 22.60 | 23.11 | 22.60 | 22.82 | 478,077 | +0.28(+1.24%) |
Aug 21, 2014 | 22.72 | 22.85 | 22.52 | 22.54 | 290,482 | -0.22(-0.97%) |
Aug 20, 2014 | 22.48 | 23.26 | 22.48 | 22.76 | 938,771 | +0.18(+0.80%) |
Aug 19, 2014 | 22.48 | 22.70 | 22.25 | 22.58 | 926,185 | -0.12(-0.53%) |
Aug 18, 2014 | 21.50 | 22.99 | 21.50 | 22.70 | 1,487,202 | +1.33(+6.22%) |
Aug 15, 2014 | 20.88 | 21.52 | 20.45 | 21.37 | 924,733 | +0.63(+3.04%) |
Aug 14, 2014 | 20.72 | 20.95 | 20.60 | 20.74 | 198,677 | +0.02(+0.10%) |
Aug 13, 2014 | 20.50 | 20.88 | 20.46 | 20.72 | 769,447 | +0.34(+1.67%) |
Aug 12, 2014 | 20.00 | 20.78 | 20.00 | 20.38 | 803,021 | +0.28(+1.39%) |
Aug 11, 2014 | 18.88 | 20.20 | 18.61 | 20.10 | 1,143,313 | +1.40(+7.49%) |
Aug 08, 2014 | 17.77 | 18.61 | 17.60 | 18.70 | 374,565 | +1.08(+6.13%) |
Aug 07, 2014 | 17.87 | 18.09 | 17.05 | 17.62 | 568,822 | -0.04(-0.23%) |
Aug 06, 2014 | 18.51 | 19.05 | 17.59 | 17.66 | 1,188,236 | -0.77(-4.18%) |
Aug 05, 2014 | 18.18 | 19.40 | 17.61 | 18.43 | 1,911,013 | +0.50(+2.79%) |
Aug 04, 2014 | 17.48 | 18.60 | 17.27 | 17.93 | 311,473 | +0.24(+1.36%) |
Aug 01, 2014 | 17.32 | 17.75 | 17.22 | 17.69 | 259,835 | +0.12(+0.68%) |
Jul 31, 2014 | 18.22 | 18.61 | 17.51 | 17.57 | 846,614 | -1.00(-5.39%) |
Jul 30, 2014 | 19.33 | 19.34 | 18.32 | 18.57 | 347,552 | -0.76(-3.93%) |
Jul 29, 2014 | 19.36 | 19.63 | 18.94 | 19.33 | 391,135 | -0.07(-0.36%) |
Jul 28, 2014 | 19.77 | 19.77 | 19.20 | 19.40 | 273,095 | -0.54(-2.71%) |
Jul 25, 2014 | 19.36 | 20.40 | 19.21 | 19.94 | 343,935 | +0.36(+1.84%) |
Jul 24, 2014 | 19.16 | 19.86 | 18.96 | 19.58 | 384,012 | +0.23(+1.19%) |
Jul 23, 2014 | 19.23 | 19.66 | 19.22 | 19.35 | 324,981 | -0.06(-0.31%) |
Jul 22, 2014 | 19.11 | 19.48 | 19.11 | 19.41 | 316,813 | +0.23(+1.20%) |
Jul 21, 2014 | 19.21 | 19.41 | 19.00 | 19.18 | 95,459 | -0.26(-1.34%) |
Jul 18, 2014 | 19.14 | 19.49 | 19.00 | 19.44 | 111,709 | +0.01(+0.05%) |
Jul 17, 2014 | 19.22 | 19.49 | 19.00 | 19.43 | 429,255 | +0.08(+0.41%) |
Jul 16, 2014 | 19.11 | 19.36 | 19.05 | 19.35 | 84,688 | +0.18(+0.94%) |
Jul 15, 2014 | 19.27 | 19.40 | 19.10 | 19.17 | 151,532 | -0.20(-1.03%) |
Jul 14, 2014 | 19.10 | 19.50 | 18.93 | 19.37 | 224,412 | +0.22(+1.15%) |
Jul 11, 2014 | 18.98 | 19.37 | 18.88 | 19.15 | 185,227 | -0.07(-0.36%) |
Jul 10, 2014 | 18.56 | 19.45 | 18.56 | 19.22 | 216,322 | -0.02(-0.10%) |
Jul 09, 2014 | 18.53 | 19.25 | 18.37 | 19.24 | 357,383 | +0.72(+3.89%) |
Jul 08, 2014 | 19.06 | 19.24 | 17.91 | 18.52 | 637,639 | -0.68(-3.54%) |
Jul 07, 2014 | 18.84 | 19.33 | 18.56 | 19.20 | 556,746 | +0.51(+2.73%) |
Jul 03, 2014 | 18.66 | 18.69 | 18.69 | 18.69 | 213,400 | +0.28(+1.52%) |
Jul 02, 2014 | 18.41 | 19.05 | 18.26 | 18.41 | 540,552 | -0.09(-0.49%) |
Jul 01, 2014 | 18.23 | 18.68 | 17.61 | 18.50 | 672,517 | +0.27(+1.48%) |
Jun 30, 2014 | 18.55 | 19.75 | 18.21 | 18.23 | 957,502 | -0.52(-2.77%) |
Jun 27, 2014 | 17.95 | 19.10 | 17.65 | 18.75 | 1,719,979 | +0.80(+4.46%) |