Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.15 | 28.15 | 27.04 | 27.56 | 192,820 | -0.19(-0.68%) |
Apr 29, 2015 | 28.01 | 28.10 | 27.11 | 27.75 | 238,776 | -0.32(-1.14%) |
Apr 28, 2015 | 28.54 | 28.88 | 27.88 | 28.07 | 155,610 | -0.63(-2.20%) |
Apr 27, 2015 | 28.28 | 29.01 | 28.24 | 28.70 | 222,333 | +0.64(+2.27%) |
Apr 24, 2015 | 27.48 | 28.14 | 27.31 | 28.06 | 43,554 | +0.75(+2.74%) |
Apr 23, 2015 | 27.18 | 27.37 | 27.17 | 27.31 | 37,989 | +0.24(+0.89%) |
Apr 22, 2015 | 27.26 | 27.26 | 26.93 | 27.07 | 55,912 | -0.07(-0.24%) |
Apr 21, 2015 | 27.35 | 27.47 | 26.92 | 27.14 | 62,713 | -0.05(-0.17%) |
Apr 20, 2015 | 27.34 | 27.53 | 27.07 | 27.18 | 180,649 | -0.07(-0.26%) |
Apr 17, 2015 | 27.84 | 28.00 | 27.05 | 27.26 | 154,408 | -0.73(-2.60%) |
Apr 16, 2015 | 27.89 | 28.12 | 27.34 | 27.98 | 85,909 | -0.06(-0.21%) |
Apr 15, 2015 | 27.65 | 28.08 | 27.15 | 28.04 | 186,425 | +0.39(+1.41%) |
Apr 14, 2015 | 28.00 | 28.56 | 27.58 | 27.65 | 44,064 | -0.42(-1.51%) |
Apr 13, 2015 | 27.40 | 28.24 | 27.01 | 28.08 | 248,150 | +0.74(+2.69%) |
Apr 10, 2015 | 27.39 | 27.80 | 26.92 | 27.34 | 215,202 | -0.17(-0.62%) |
Apr 09, 2015 | 27.70 | 27.82 | 26.77 | 27.51 | 186,526 | -0.08(-0.28%) |
Apr 08, 2015 | 27.58 | 28.04 | 27.26 | 27.59 | 488,249 | -0.19(-0.68%) |
Apr 07, 2015 | 27.97 | 28.30 | 27.58 | 27.78 | 168,969 | +0.03(+0.09%) |
Apr 06, 2015 | 28.80 | 29.27 | 27.48 | 27.75 | 1,412,620 | -1.12(-3.88%) |
Apr 02, 2015 | 28.68 | 28.87 | 28.87 | 28.87 | 64,104 | +0.14(+0.48%) |
Apr 01, 2015 | 28.60 | 29.40 | 28.24 | 28.73 | 173,501 | +0.23(+0.80%) |
Mar 31, 2015 | 28.17 | 29.33 | 28.17 | 28.50 | 274,112 | +0.27(+0.94%) |
Mar 30, 2015 | 28.62 | 28.62 | 28.03 | 28.24 | 86,134 | +0.05(+0.18%) |
Mar 27, 2015 | 28.37 | 28.75 | 28.17 | 28.19 | 114,159 | +0.03(+0.09%) |
Mar 26, 2015 | 28.13 | 28.91 | 27.86 | 28.16 | 151,284 | -0.03(-0.09%) |
Mar 25, 2015 | 28.31 | 28.61 | 27.74 | 28.19 | 148,884 | -0.32(-1.12%) |
Mar 24, 2015 | 28.93 | 29.40 | 28.37 | 28.50 | 277,649 | -0.51(-1.75%) |
Mar 23, 2015 | 28.17 | 29.43 | 28.17 | 29.01 | 307,061 | +0.73(+2.60%) |
Mar 20, 2015 | 27.55 | 28.61 | 27.30 | 28.28 | 214,096 | +0.85(+3.11%) |
Mar 19, 2015 | 27.11 | 27.65 | 26.64 | 27.42 | 255,907 | +0.44(+1.64%) |
Mar 18, 2015 | 26.60 | 27.28 | 26.40 | 26.98 | 275,678 | +0.35(+1.32%) |
Mar 17, 2015 | 26.49 | 26.66 | 25.90 | 26.63 | 205,736 | +0.34(+1.29%) |
Mar 16, 2015 | 26.12 | 26.40 | 25.99 | 26.29 | 186,952 | +0.26(+1.00%) |
Mar 13, 2015 | 26.55 | 26.96 | 25.30 | 26.03 | 269,328 | -0.62(-2.32%) |
Mar 12, 2015 | 24.85 | 26.69 | 24.37 | 26.65 | 266,725 | +2.04(+8.27%) |
Mar 11, 2015 | 24.70 | 25.17 | 24.13 | 24.61 | 155,824 | +0.02(+0.08%) |
Mar 10, 2015 | 24.76 | 24.91 | 24.07 | 24.60 | 242,905 | -0.28(-1.12%) |
Mar 09, 2015 | 24.32 | 25.33 | 24.23 | 24.88 | 362,203 | +0.56(+2.30%) |
Mar 06, 2015 | 25.30 | 25.58 | 24.24 | 24.32 | 285,818 | -1.06(-4.18%) |
Mar 05, 2015 | 25.55 | 25.94 | 25.30 | 25.38 | 152,485 | +0.00(+0.00%) |
Mar 04, 2015 | 25.16 | 26.21 | 24.76 | 25.38 | 207,321 | +0.26(+1.04%) |
Mar 03, 2015 | 25.04 | 25.90 | 25.01 | 25.12 | 223,841 | -0.05(-0.21%) |
Mar 02, 2015 | 25.62 | 25.86 | 24.78 | 25.17 | 461,120 | -0.49(-1.93%) |
Feb 27, 2015 | 26.18 | 26.48 | 25.38 | 25.66 | 352,019 | -0.62(-2.35%) |
Feb 26, 2015 | 26.66 | 26.78 | 26.14 | 26.28 | 165,536 | -0.42(-1.56%) |
Feb 25, 2015 | 26.42 | 27.08 | 26.25 | 26.70 | 107,716 | +0.23(+0.89%) |
Feb 24, 2015 | 26.83 | 27.18 | 26.37 | 26.46 | 79,201 | -0.21(-0.80%) |
Feb 23, 2015 | 26.84 | 26.95 | 26.15 | 26.68 | 98,138 | -0.17(-0.63%) |
Feb 20, 2015 | 26.67 | 26.98 | 26.38 | 26.85 | 72,507 | +0.18(+0.68%) |
Feb 19, 2015 | 26.01 | 27.00 | 25.98 | 26.66 | 80,501 | +0.66(+2.55%) |
Feb 18, 2015 | 25.52 | 26.01 | 25.37 | 26.00 | 88,320 | +0.56(+2.20%) |
Feb 17, 2015 | 25.49 | 25.63 | 24.98 | 25.44 | 200,281 | +0.07(+0.26%) |
Feb 13, 2015 | 25.79 | 25.38 | 25.38 | 25.38 | 87,779 | -0.53(-2.06%) |
Feb 12, 2015 | 25.86 | 26.00 | 25.60 | 25.91 | 139,974 | +0.22(+0.86%) |
Feb 11, 2015 | 25.81 | 25.91 | 25.36 | 25.69 | 133,817 | -0.05(-0.18%) |
Feb 10, 2015 | 25.79 | 25.95 | 24.93 | 25.73 | 213,364 | +0.14(+0.53%) |
Feb 09, 2015 | 25.41 | 25.86 | 25.32 | 25.60 | 98,263 | +0.19(+0.74%) |
Feb 06, 2015 | 26.27 | 26.27 | 25.23 | 25.41 | 157,233 | -0.72(-2.74%) |
Feb 05, 2015 | 26.00 | 26.65 | 25.86 | 26.12 | 125,545 | +0.30(+1.16%) |
Feb 04, 2015 | 26.13 | 26.60 | 25.79 | 25.82 | 116,926 | -0.49(-1.88%) |
Feb 03, 2015 | 26.10 | 26.87 | 26.05 | 26.32 | 158,912 | +0.24(+0.92%) |
Feb 02, 2015 | 25.90 | 26.33 | 25.55 | 26.08 | 175,804 | +0.00(+0.00%) |
Jan 30, 2015 | 26.09 | 26.31 | 25.69 | 26.08 | 99,471 | +0.08(+0.33%) |
Jan 29, 2015 | 26.18 | 26.38 | 25.14 | 25.99 | 359,379 | -0.01(-0.02%) |
Jan 28, 2015 | 26.21 | 26.36 | 25.74 | 26.00 | 190,095 | -0.02(-0.07%) |
Jan 27, 2015 | 26.23 | 26.70 | 25.30 | 26.02 | 252,879 | -0.21(-0.79%) |
Jan 26, 2015 | 25.49 | 26.80 | 25.02 | 26.23 | 332,953 | +0.80(+3.15%) |
Jan 23, 2015 | 24.43 | 25.47 | 24.39 | 25.43 | 715,474 | +1.09(+4.49%) |
Jan 22, 2015 | 24.74 | 24.90 | 24.24 | 24.34 | 237,850 | -0.47(-1.89%) |
Jan 21, 2015 | 24.67 | 25.24 | 24.55 | 24.80 | 258,132 | +0.05(+0.21%) |
Jan 20, 2015 | 25.23 | 25.23 | 24.59 | 24.75 | 168,041 | -0.24(-0.96%) |
Jan 16, 2015 | 25.57 | 25.72 | 24.46 | 24.99 | 224,527 | -0.66(-2.59%) |
Jan 15, 2015 | 26.22 | 26.36 | 25.51 | 25.66 | 130,168 | -0.35(-1.35%) |
Jan 14, 2015 | 25.87 | 26.14 | 25.05 | 26.01 | 210,905 | -0.24(-0.92%) |
Jan 13, 2015 | 25.87 | 26.87 | 25.38 | 26.25 | 461,428 | +0.83(+3.25%) |
Jan 12, 2015 | 24.77 | 25.42 | 24.35 | 25.42 | 186,629 | +0.75(+3.06%) |
Jan 09, 2015 | 24.19 | 25.36 | 24.06 | 24.67 | 311,417 | +0.86(+3.61%) |
Jan 08, 2015 | 23.86 | 23.93 | 23.04 | 23.81 | 211,012 | +0.04(+0.16%) |
Jan 07, 2015 | 22.78 | 23.85 | 22.70 | 23.77 | 103,703 | +1.33(+5.94%) |
Jan 06, 2015 | 22.44 | 22.89 | 22.31 | 22.44 | 256,742 | +0.07(+0.32%) |
Jan 05, 2015 | 22.11 | 22.55 | 21.95 | 22.36 | 239,849 | +0.25(+1.12%) |
Jan 02, 2015 | 22.12 | 22.30 | 21.92 | 22.12 | 85,178 | +0.16(+0.74%) |
Dec 31, 2014 | 21.19 | 21.95 | 21.95 | 21.95 | 257,803 | +0.72(+3.37%) |
Dec 30, 2014 | 21.26 | 21.41 | 20.99 | 21.24 | 215,953 | +0.03(+0.12%) |
Dec 29, 2014 | 21.00 | 21.42 | 20.85 | 21.21 | 344,189 | +0.21(+1.02%) |
Dec 26, 2014 | 21.31 | 21.34 | 20.80 | 21.00 | 202,717 | -0.33(-1.56%) |
Dec 24, 2014 | 21.23 | 21.33 | 21.33 | 21.33 | 116,833 | +0.09(+0.43%) |
Dec 23, 2014 | 22.18 | 22.32 | 21.24 | 21.24 | 153,276 | -0.72(-3.26%) |
Dec 22, 2014 | 22.32 | 22.32 | 21.63 | 21.95 | 130,947 | -0.29(-1.29%) |
Dec 19, 2014 | 22.38 | 22.66 | 22.11 | 22.24 | 98,391 | -0.18(-0.78%) |
Dec 18, 2014 | 22.44 | 22.89 | 22.32 | 22.42 | 161,055 | +0.16(+0.73%) |
Dec 17, 2014 | 21.49 | 22.73 | 21.00 | 22.25 | 387,891 | +0.74(+3.42%) |
Dec 16, 2014 | 21.14 | 21.54 | 20.50 | 21.52 | 627,212 | +0.16(+0.73%) |
Dec 15, 2014 | 21.30 | 21.48 | 20.18 | 21.36 | 250,522 | +0.12(+0.55%) |
Dec 12, 2014 | 21.24 | 21.50 | 21.15 | 21.25 | 209,701 | -0.15(-0.70%) |
Dec 11, 2014 | 21.47 | 21.64 | 21.26 | 21.39 | 247,958 | -0.01(-0.03%) |
Dec 10, 2014 | 22.25 | 22.66 | 21.26 | 21.40 | 146,895 | -1.15(-5.11%) |
Dec 09, 2014 | 22.53 | 22.80 | 22.29 | 22.55 | 214,499 | -0.24(-1.06%) |
Dec 08, 2014 | 23.21 | 23.29 | 22.60 | 22.79 | 319,101 | -0.46(-1.99%) |
Dec 05, 2014 | 23.41 | 23.43 | 22.81 | 23.26 | 235,976 | +0.01(+0.06%) |
Dec 04, 2014 | 23.17 | 23.47 | 22.87 | 23.24 | 157,539 | -0.10(-0.42%) |
Dec 03, 2014 | 23.68 | 24.11 | 23.23 | 23.34 | 191,959 | -0.20(-0.86%) |
Dec 02, 2014 | 23.65 | 24.23 | 23.07 | 23.54 | 208,064 | +0.00(+0.00%) |
Dec 01, 2014 | 24.43 | 25.09 | 23.44 | 23.54 | 416,426 | -1.05(-4.28%) |
Nov 28, 2014 | 23.80 | 25.25 | 23.65 | 24.60 | 343,510 | +0.62(+2.60%) |
Nov 26, 2014 | 23.39 | 23.97 | 23.97 | 23.97 | 237,357 | +0.72(+3.08%) |
Nov 25, 2014 | 22.97 | 23.41 | 22.59 | 23.26 | 464,926 | +0.38(+1.65%) |
Nov 24, 2014 | 23.24 | 23.24 | 22.78 | 22.88 | 233,600 | -0.02(-0.09%) |
Nov 21, 2014 | 22.90 | 23.00 | 22.53 | 22.90 | 280,739 | +0.31(+1.35%) |
Nov 20, 2014 | 22.77 | 22.96 | 22.36 | 22.59 | 195,755 | -0.37(-1.61%) |
Nov 19, 2014 | 23.20 | 23.20 | 22.76 | 22.96 | 264,805 | -0.13(-0.56%) |
Nov 18, 2014 | 22.69 | 23.45 | 22.62 | 23.09 | 209,137 | +0.49(+2.16%) |
Nov 17, 2014 | 22.60 | 23.16 | 22.50 | 22.60 | 260,710 | +0.05(+0.20%) |
Nov 14, 2014 | 22.08 | 22.59 | 21.79 | 22.56 | 240,879 | +0.47(+2.15%) |
Nov 13, 2014 | 22.77 | 22.94 | 22.08 | 22.08 | 222,333 | -0.50(-2.22%) |
Nov 12, 2014 | 22.74 | 22.91 | 22.25 | 22.59 | 70,000 | -0.10(-0.46%) |
Nov 11, 2014 | 22.62 | 22.90 | 22.51 | 22.69 | 83,637 | -0.07(-0.31%) |
Nov 10, 2014 | 22.70 | 23.08 | 22.44 | 22.76 | 181,850 | -0.04(-0.17%) |
Nov 07, 2014 | 22.78 | 23.45 | 22.28 | 22.80 | 263,529 | +0.01(+0.03%) |
Nov 06, 2014 | 23.13 | 23.13 | 22.55 | 22.79 | 105,751 | -0.27(-1.16%) |
Nov 05, 2014 | 23.48 | 23.92 | 22.87 | 23.06 | 172,534 | -0.14(-0.62%) |
Nov 04, 2014 | 23.45 | 23.80 | 23.08 | 23.20 | 163,473 | -0.18(-0.75%) |
Nov 03, 2014 | 24.20 | 24.20 | 23.09 | 23.38 | 271,274 | -0.40(-1.70%) |
Oct 31, 2014 | 23.74 | 24.02 | 23.31 | 23.78 | 281,503 | +0.23(+0.97%) |
Oct 30, 2014 | 23.09 | 23.56 | 22.96 | 23.55 | 129,782 | +0.32(+1.37%) |
Oct 29, 2014 | 23.12 | 23.42 | 22.94 | 23.24 | 140,669 | +0.13(+0.56%) |
Oct 28, 2014 | 23.27 | 23.39 | 22.99 | 23.11 | 254,073 | -0.05(-0.20%) |
Oct 27, 2014 | 22.37 | 23.15 | 22.55 | 23.15 | 487,014 | +0.60(+2.65%) |
Oct 24, 2014 | 22.90 | 22.90 | 22.46 | 22.55 | 113,582 | -0.16(-0.72%) |
Oct 23, 2014 | 22.52 | 22.95 | 22.13 | 22.72 | 229,114 | +0.53(+2.40%) |
Oct 22, 2014 | 22.40 | 22.65 | 21.97 | 22.18 | 374,256 | -0.01(-0.06%) |
Oct 21, 2014 | 22.47 | 22.69 | 22.02 | 22.19 | 288,040 | -0.18(-0.79%) |
Oct 20, 2014 | 22.25 | 22.67 | 21.46 | 22.37 | 219,412 | +0.29(+1.30%) |
Oct 17, 2014 | 22.57 | 22.57 | 21.60 | 22.08 | 562,474 | +1.23(+5.90%) |
Oct 16, 2014 | 19.38 | 22.01 | 19.16 | 20.85 | 732,084 | +1.46(+7.51%) |
Oct 15, 2014 | 19.40 | 19.92 | 18.86 | 19.40 | 547,134 | -0.05(-0.27%) |
Oct 14, 2014 | 19.64 | 20.39 | 19.05 | 19.45 | 615,326 | -0.22(-1.12%) |
Oct 13, 2014 | 20.49 | 20.81 | 19.61 | 19.67 | 504,349 | -0.85(-4.15%) |
Oct 10, 2014 | 20.26 | 20.92 | 19.66 | 20.52 | 564,529 | +0.26(+1.28%) |
Oct 09, 2014 | 21.25 | 21.47 | 19.62 | 20.26 | 553,219 | -0.96(-4.51%) |
Oct 08, 2014 | 21.92 | 22.06 | 20.57 | 21.22 | 546,956 | -0.57(-2.63%) |
Oct 07, 2014 | 21.87 | 22.05 | 21.49 | 21.79 | 142,571 | -0.16(-0.74%) |
Oct 06, 2014 | 22.66 | 22.85 | 21.95 | 21.95 | 231,163 | -0.31(-1.40%) |
Oct 03, 2014 | 22.71 | 23.01 | 22.25 | 22.27 | 350,123 | -0.08(-0.35%) |
Oct 02, 2014 | 22.34 | 23.18 | 21.60 | 22.34 | 775,096 | +0.05(+0.20%) |
Oct 01, 2014 | 22.58 | 22.92 | 21.38 | 22.30 | 699,271 | -0.27(-1.18%) |
Sep 30, 2014 | 22.90 | 22.96 | 22.47 | 22.57 | 219,875 | -0.27(-1.17%) |
Sep 29, 2014 | 23.08 | 23.20 | 22.63 | 22.83 | 141,364 | -0.36(-1.57%) |
Sep 26, 2014 | 22.99 | 23.57 | 22.83 | 23.20 | 104,832 | +0.12(+0.54%) |
Sep 25, 2014 | 22.76 | 23.07 | 22.49 | 23.07 | 106,480 | +0.12(+0.54%) |
Sep 24, 2014 | 22.86 | 23.17 | 22.56 | 22.95 | 103,467 | +0.01(+0.03%) |
Sep 23, 2014 | 22.70 | 23.15 | 22.62 | 22.94 | 100,632 | +0.05(+0.20%) |
Sep 22, 2014 | 23.50 | 23.77 | 22.74 | 22.90 | 230,547 | -0.81(-3.40%) |
Sep 19, 2014 | 23.70 | 23.83 | 22.88 | 23.70 | 397,799 | +0.19(+0.80%) |
Sep 18, 2014 | 23.44 | 23.78 | 23.27 | 23.52 | 151,167 | +0.32(+1.37%) |
Sep 17, 2014 | 23.57 | 23.79 | 23.01 | 23.20 | 131,664 | -0.22(-0.94%) |
Sep 16, 2014 | 23.55 | 23.94 | 23.27 | 23.42 | 175,578 | -0.29(-1.23%) |
Sep 15, 2014 | 23.96 | 24.06 | 23.60 | 23.71 | 81,480 | -0.14(-0.57%) |
Sep 12, 2014 | 24.44 | 24.21 | 23.68 | 23.85 | 119,491 | -0.36(-1.50%) |
Sep 11, 2014 | 24.23 | 24.45 | 23.88 | 24.21 | 270,558 | +0.10(+0.40%) |
Sep 10, 2014 | 24.06 | 24.52 | 23.76 | 24.11 | 230,162 | +0.03(+0.13%) |
Sep 09, 2014 | 24.36 | 24.51 | 23.91 | 24.08 | 334,392 | -0.44(-1.80%) |
Sep 08, 2014 | 23.44 | 24.71 | 22.96 | 24.52 | 441,318 | +1.18(+5.07%) |
Sep 05, 2014 | 23.32 | 23.55 | 23.22 | 23.34 | 406,666 | +0.14(+0.62%) |
Sep 04, 2014 | 23.07 | 23.62 | 22.98 | 23.20 | 374,895 | +0.21(+0.93%) |
Sep 03, 2014 | 23.03 | 23.28 | 22.69 | 22.98 | 429,540 | +0.10(+0.43%) |
Sep 02, 2014 | 22.46 | 23.05 | 22.45 | 22.88 | 164,425 | +0.05(+0.20%) |
Aug 29, 2014 | 22.41 | 22.84 | 22.84 | 22.84 | 93,467 | +0.33(+1.44%) |
Aug 28, 2014 | 22.70 | 23.35 | 22.39 | 22.51 | 231,827 | -0.18(-0.80%) |
Aug 27, 2014 | 22.56 | 23.15 | 22.64 | 22.70 | 236,284 | +0.06(+0.26%) |
Aug 26, 2014 | 22.48 | 22.67 | 22.46 | 22.64 | 188,560 | +0.18(+0.78%) |
Aug 25, 2014 | 22.32 | 22.66 | 22.12 | 22.46 | 126,420 | +0.11(+0.49%) |
Aug 22, 2014 | 22.03 | 22.59 | 21.82 | 22.35 | 114,684 | +0.27(+1.21%) |
Aug 21, 2014 | 22.00 | 22.44 | 21.71 | 22.08 | 341,284 | +0.21(+0.95%) |
Aug 20, 2014 | 21.96 | 21.87 | 21.73 | 21.88 | 62,209 | +0.01(+0.03%) |
Aug 19, 2014 | 22.25 | 22.32 | 21.67 | 21.87 | 294,409 | -0.24(-1.09%) |
Aug 18, 2014 | 22.38 | 22.51 | 21.99 | 22.11 | 233,889 | -0.17(-0.76%) |
Aug 15, 2014 | 22.01 | 22.55 | 21.67 | 22.28 | 251,700 | +0.23(+1.06%) |
Aug 14, 2014 | 22.57 | 22.63 | 21.80 | 22.05 | 305,287 | -0.38(-1.68%) |
Aug 13, 2014 | 22.49 | 23.06 | 22.29 | 22.42 | 182,151 | +0.17(+0.76%) |
Aug 12, 2014 | 21.88 | 22.66 | 21.80 | 22.25 | 525,711 | +0.43(+1.97%) |
Aug 11, 2014 | 21.96 | 22.12 | 21.54 | 21.82 | 269,411 | +0.04(+0.18%) |
Aug 08, 2014 | 21.44 | 22.12 | 21.44 | 21.79 | 281,445 | +0.53(+2.51%) |
Aug 07, 2014 | 21.19 | 21.46 | 20.75 | 21.25 | 807,554 | +0.26(+1.24%) |
Aug 06, 2014 | 21.53 | 22.47 | 20.88 | 20.99 | 658,351 | -0.61(-2.83%) |
Aug 05, 2014 | 22.29 | 22.48 | 21.57 | 21.60 | 421,068 | -0.68(-3.04%) |
Aug 04, 2014 | 22.28 | 22.62 | 21.75 | 22.28 | 403,217 | +0.29(+1.33%) |
Aug 01, 2014 | 22.12 | 22.18 | 21.69 | 21.99 | 572,415 | -0.16(-0.70%) |
Jul 31, 2014 | 22.14 | 22.33 | 21.56 | 22.14 | 1,035,952 | -0.31(-1.39%) |
Jul 30, 2014 | 22.92 | 23.25 | 22.38 | 22.46 | 352,154 | -0.30(-1.31%) |
Jul 29, 2014 | 22.60 | 22.90 | 22.39 | 22.75 | 256,535 | +0.25(+1.13%) |
Jul 28, 2014 | 22.36 | 23.12 | 21.91 | 22.50 | 762,492 | +0.19(+0.85%) |
Jul 25, 2014 | 22.55 | 22.75 | 22.12 | 22.31 | 331,745 | -0.49(-2.14%) |
Jul 24, 2014 | 22.84 | 23.12 | 22.58 | 22.80 | 366,096 | -0.24(-1.04%) |
Jul 23, 2014 | 23.81 | 23.93 | 22.71 | 23.04 | 836,671 | -0.38(-1.61%) |
Jul 22, 2014 | 22.10 | 24.00 | 21.83 | 23.42 | 1,191,002 | +0.96(+4.29%) |
Jul 21, 2014 | 22.76 | 22.76 | 21.97 | 22.46 | 363,146 | +0.01(+0.06%) |
Jul 18, 2014 | 22.77 | 22.81 | 22.25 | 22.44 | 327,940 | -0.03(-0.12%) |
Jul 17, 2014 | 22.81 | 22.83 | 22.33 | 22.47 | 286,343 | -0.30(-1.31%) |
Jul 16, 2014 | 22.77 | 22.80 | 22.64 | 22.77 | 134,117 | +0.08(+0.37%) |
Jul 15, 2014 | 22.77 | 22.78 | 22.60 | 22.68 | 323,579 | -0.12(-0.54%) |
Jul 14, 2014 | 22.73 | 22.93 | 22.58 | 22.81 | 229,833 | +0.04(+0.17%) |
Jul 11, 2014 | 22.86 | 22.93 | 22.62 | 22.77 | 60,018 | +0.03(+0.14%) |
Jul 10, 2014 | 22.51 | 22.73 | 22.32 | 22.73 | 792,097 | +0.12(+0.55%) |
Jul 09, 2014 | 23.30 | 23.30 | 22.56 | 22.61 | 473,368 | -0.27(-1.17%) |
Jul 08, 2014 | 23.00 | 23.07 | 22.71 | 22.88 | 850,998 | -0.01(-0.06%) |
Jul 07, 2014 | 22.36 | 22.96 | 22.36 | 22.89 | 855,239 | +0.38(+1.68%) |
Jul 03, 2014 | 22.66 | 22.51 | 22.51 | 22.51 | 911,458 | +0.01(+0.03%) |
Jul 02, 2014 | 22.73 | 22.77 | 22.46 | 22.51 | 951,383 | +0.13(+0.58%) |
Jul 01, 2014 | 22.67 | 22.70 | 22.00 | 22.38 | 1,913,718 | +0.58(+2.66%) |
Jun 30, 2014 | 21.26 | 22.05 | 21.26 | 21.80 | 2,140,842 | +0.98(+4.72%) |