Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.16 | 24.30 | 23.60 | 23.61 | 170,750 | -0.66(-2.73%) |
Apr 29, 2015 | 24.55 | 24.62 | 24.23 | 24.28 | 101,273 | -0.33(-1.33%) |
Apr 28, 2015 | 24.69 | 24.79 | 24.49 | 24.60 | 80,353 | +0.00(+0.00%) |
Apr 27, 2015 | 24.66 | 24.97 | 24.51 | 24.60 | 96,400 | -0.07(-0.28%) |
Apr 24, 2015 | 24.56 | 24.71 | 24.45 | 24.67 | 54,466 | +0.10(+0.40%) |
Apr 23, 2015 | 24.67 | 24.76 | 24.41 | 24.57 | 89,682 | -0.13(-0.52%) |
Apr 22, 2015 | 24.77 | 24.82 | 24.52 | 24.70 | 61,463 | -0.14(-0.58%) |
Apr 21, 2015 | 24.91 | 25.01 | 24.82 | 24.85 | 42,958 | -0.01(-0.03%) |
Apr 20, 2015 | 24.77 | 25.11 | 24.77 | 24.85 | 108,353 | +0.20(+0.80%) |
Apr 17, 2015 | 25.05 | 25.13 | 24.53 | 24.66 | 144,683 | -0.53(-2.12%) |
Apr 16, 2015 | 25.23 | 25.28 | 25.07 | 25.19 | 121,031 | +0.05(+0.21%) |
Apr 15, 2015 | 25.30 | 25.47 | 25.14 | 25.14 | 112,914 | -0.13(-0.51%) |
Apr 14, 2015 | 25.27 | 25.40 | 25.22 | 25.27 | 116,894 | +0.02(+0.09%) |
Apr 13, 2015 | 25.27 | 25.46 | 25.14 | 25.24 | 78,877 | -0.10(-0.39%) |
Apr 10, 2015 | 25.39 | 25.54 | 25.30 | 25.34 | 93,552 | +0.01(+0.03%) |
Apr 09, 2015 | 25.42 | 25.59 | 25.22 | 25.33 | 69,572 | -0.16(-0.63%) |
Apr 08, 2015 | 25.75 | 25.82 | 25.43 | 25.50 | 120,020 | -0.22(-0.86%) |
Apr 07, 2015 | 26.08 | 26.21 | 25.69 | 25.72 | 70,304 | -0.46(-1.75%) |
Apr 06, 2015 | 25.56 | 26.20 | 25.56 | 26.17 | 97,979 | +0.37(+1.42%) |
Apr 02, 2015 | 25.42 | 25.81 | 25.81 | 25.81 | 68,881 | +0.34(+1.32%) |
Apr 01, 2015 | 25.72 | 25.78 | 25.41 | 25.47 | 121,097 | -0.38(-1.47%) |
Mar 31, 2015 | 25.75 | 25.92 | 25.66 | 25.85 | 101,548 | -0.06(-0.24%) |
Mar 30, 2015 | 25.97 | 26.15 | 25.85 | 25.91 | 86,749 | +0.00(+0.00%) |
Mar 27, 2015 | 25.94 | 26.03 | 25.77 | 25.91 | 89,402 | +0.08(+0.32%) |
Mar 26, 2015 | 25.72 | 26.03 | 25.63 | 25.83 | 81,476 | +0.07(+0.27%) |
Mar 25, 2015 | 26.05 | 26.28 | 25.71 | 25.76 | 131,761 | -0.15(-0.59%) |
Mar 24, 2015 | 26.33 | 26.49 | 25.89 | 25.91 | 129,612 | -0.41(-1.56%) |
Mar 23, 2015 | 26.36 | 26.60 | 26.26 | 26.33 | 159,778 | +0.01(+0.03%) |
Mar 20, 2015 | 25.59 | 26.48 | 25.48 | 26.32 | 438,473 | +0.90(+3.54%) |
Mar 19, 2015 | 25.34 | 25.46 | 25.11 | 25.42 | 89,581 | -0.04(-0.15%) |
Mar 18, 2015 | 25.24 | 25.54 | 24.75 | 25.46 | 105,653 | +0.22(+0.88%) |
Mar 17, 2015 | 25.46 | 25.46 | 25.12 | 25.24 | 96,108 | -0.24(-0.96%) |
Mar 16, 2015 | 25.48 | 25.54 | 25.22 | 25.48 | 137,105 | +0.19(+0.75%) |
Mar 13, 2015 | 25.30 | 25.44 | 24.95 | 25.29 | 116,894 | -0.08(-0.33%) |
Mar 12, 2015 | 24.87 | 25.46 | 24.85 | 25.37 | 119,845 | +0.72(+2.91%) |
Mar 11, 2015 | 24.37 | 24.69 | 24.24 | 24.66 | 120,752 | +0.40(+1.67%) |
Mar 10, 2015 | 23.92 | 24.35 | 23.91 | 24.25 | 105,671 | +0.11(+0.47%) |
Mar 09, 2015 | 23.96 | 24.21 | 23.90 | 24.14 | 111,819 | +0.17(+0.70%) |
Mar 06, 2015 | 24.57 | 24.66 | 23.86 | 23.97 | 169,950 | -0.57(-2.31%) |
Mar 05, 2015 | 24.56 | 24.56 | 24.23 | 24.54 | 77,867 | +0.08(+0.33%) |
Mar 04, 2015 | 24.60 | 24.63 | 24.37 | 24.46 | 92,915 | -0.18(-0.72%) |
Mar 03, 2015 | 24.57 | 24.80 | 24.36 | 24.63 | 88,496 | -0.06(-0.24%) |
Mar 02, 2015 | 24.45 | 24.73 | 24.36 | 24.69 | 95,940 | +0.35(+1.42%) |
Feb 27, 2015 | 24.38 | 24.56 | 24.32 | 24.35 | 111,137 | +0.01(+0.06%) |
Feb 26, 2015 | 24.11 | 24.43 | 24.09 | 24.33 | 67,439 | +0.20(+0.83%) |
Feb 25, 2015 | 24.21 | 24.26 | 24.02 | 24.13 | 85,570 | -0.03(-0.12%) |
Feb 24, 2015 | 23.95 | 24.28 | 23.93 | 24.16 | 55,120 | +0.18(+0.77%) |
Feb 23, 2015 | 24.12 | 24.12 | 23.92 | 23.98 | 62,749 | -0.14(-0.58%) |
Feb 20, 2015 | 23.94 | 24.32 | 23.48 | 24.12 | 176,468 | +0.14(+0.58%) |
Feb 19, 2015 | 24.07 | 24.13 | 23.95 | 23.98 | 78,555 | -0.14(-0.58%) |
Feb 18, 2015 | 24.10 | 24.21 | 23.98 | 24.12 | 94,829 | -0.05(-0.21%) |
Feb 17, 2015 | 23.90 | 24.40 | 23.90 | 24.17 | 140,273 | +0.30(+1.24%) |
Feb 13, 2015 | 23.87 | 23.87 | 23.87 | 23.87 | 88,729 | -0.10(-0.40%) |
Feb 12, 2015 | 23.70 | 24.01 | 23.55 | 23.97 | 104,681 | +0.35(+1.47%) |
Feb 11, 2015 | 23.60 | 23.84 | 23.40 | 23.62 | 79,015 | -0.02(-0.09%) |
Feb 10, 2015 | 23.80 | 23.93 | 23.56 | 23.64 | 88,737 | +0.11(+0.47%) |
Feb 09, 2015 | 23.36 | 23.72 | 23.36 | 23.53 | 89,494 | +0.01(+0.06%) |
Feb 06, 2015 | 23.80 | 23.90 | 23.36 | 23.52 | 149,059 | -0.26(-1.09%) |
Feb 05, 2015 | 23.61 | 23.95 | 23.44 | 23.78 | 205,654 | +0.30(+1.26%) |
Feb 04, 2015 | 23.11 | 23.83 | 23.11 | 23.48 | 233,887 | +0.23(+0.98%) |
Feb 03, 2015 | 23.36 | 23.70 | 23.00 | 23.25 | 159,429 | +0.05(+0.22%) |
Feb 02, 2015 | 23.18 | 23.25 | 22.54 | 23.20 | 233,342 | +0.18(+0.77%) |
Jan 30, 2015 | 23.88 | 23.93 | 23.01 | 23.02 | 251,598 | -1.10(-4.56%) |
Jan 29, 2015 | 24.25 | 24.36 | 23.71 | 24.12 | 240,729 | +0.02(+0.09%) |
Jan 28, 2015 | 25.15 | 25.30 | 24.05 | 24.10 | 224,457 | -1.01(-4.03%) |
Jan 27, 2015 | 25.49 | 25.53 | 25.09 | 25.11 | 185,599 | -0.57(-2.21%) |
Jan 26, 2015 | 25.51 | 26.05 | 25.11 | 25.68 | 305,518 | +0.27(+1.07%) |
Jan 23, 2015 | 25.19 | 25.95 | 24.66 | 25.41 | 394,147 | +0.44(+1.77%) |
Jan 22, 2015 | 24.57 | 25.01 | 24.14 | 24.97 | 368,833 | +0.61(+2.52%) |
Jan 21, 2015 | 22.71 | 24.57 | 22.58 | 24.35 | 1,053,975 | +1.61(+7.08%) |
Jan 20, 2015 | 22.66 | 22.80 | 22.37 | 22.74 | 59,747 | +0.08(+0.36%) |
Jan 16, 2015 | 22.12 | 22.71 | 22.12 | 22.66 | 84,691 | +0.47(+2.13%) |
Jan 15, 2015 | 22.31 | 22.32 | 22.04 | 22.19 | 59,548 | -0.05(-0.23%) |
Jan 14, 2015 | 22.09 | 22.34 | 21.92 | 22.24 | 63,041 | +0.01(+0.07%) |
Jan 13, 2015 | 22.21 | 22.63 | 21.99 | 22.23 | 76,350 | +0.24(+1.07%) |
Jan 12, 2015 | 22.04 | 22.06 | 21.82 | 21.99 | 90,039 | -0.11(-0.50%) |
Jan 09, 2015 | 22.12 | 22.21 | 21.89 | 22.10 | 104,743 | -0.04(-0.17%) |
Jan 08, 2015 | 22.04 | 22.28 | 22.01 | 22.14 | 261,415 | +0.23(+1.04%) |
Jan 07, 2015 | 21.70 | 21.92 | 21.67 | 21.91 | 66,086 | +0.32(+1.50%) |
Jan 06, 2015 | 21.95 | 22.15 | 21.48 | 21.59 | 105,282 | -0.43(-1.95%) |
Jan 05, 2015 | 22.18 | 22.40 | 21.82 | 22.01 | 85,006 | -0.34(-1.52%) |
Jan 02, 2015 | 22.68 | 22.74 | 22.13 | 22.35 | 109,879 | -0.27(-1.21%) |
Dec 31, 2014 | 23.00 | 22.63 | 22.63 | 22.63 | 128,284 | -0.21(-0.94%) |
Dec 30, 2014 | 22.88 | 23.02 | 22.82 | 22.84 | 50,219 | -0.04(-0.16%) |
Dec 29, 2014 | 22.57 | 22.99 | 22.57 | 22.88 | 71,293 | +0.29(+1.27%) |
Dec 26, 2014 | 22.83 | 22.83 | 22.57 | 22.59 | 41,429 | -0.09(-0.39%) |
Dec 24, 2014 | 22.61 | 22.68 | 22.68 | 22.68 | 37,388 | +0.16(+0.72%) |
Dec 23, 2014 | 22.71 | 22.88 | 22.46 | 22.52 | 82,090 | -0.18(-0.78%) |
Dec 22, 2014 | 22.52 | 22.77 | 22.45 | 22.69 | 86,999 | +0.32(+1.42%) |
Dec 19, 2014 | 22.35 | 22.52 | 22.15 | 22.37 | 313,170 | -0.21(-0.95%) |
Dec 18, 2014 | 22.15 | 22.60 | 21.97 | 22.59 | 138,112 | +0.63(+2.86%) |
Dec 17, 2014 | 21.37 | 22.00 | 21.32 | 21.96 | 146,599 | +0.66(+3.11%) |
Dec 16, 2014 | 20.92 | 21.42 | 20.81 | 21.30 | 153,835 | +0.37(+1.76%) |
Dec 15, 2014 | 21.31 | 21.35 | 20.90 | 20.93 | 95,685 | -0.36(-1.69%) |
Dec 12, 2014 | 21.42 | 21.62 | 21.26 | 21.29 | 77,578 | -0.27(-1.23%) |
Dec 11, 2014 | 21.50 | 21.74 | 21.45 | 21.56 | 69,613 | +0.21(+0.97%) |
Dec 10, 2014 | 21.56 | 21.73 | 21.31 | 21.35 | 72,732 | -0.35(-1.63%) |
Dec 09, 2014 | 21.40 | 21.85 | 21.36 | 21.70 | 79,754 | +0.02(+0.10%) |
Dec 08, 2014 | 21.59 | 21.85 | 21.45 | 21.68 | 88,102 | +0.08(+0.37%) |
Dec 05, 2014 | 21.33 | 21.70 | 21.33 | 21.60 | 57,186 | +0.27(+1.24%) |
Dec 04, 2014 | 21.57 | 21.58 | 21.32 | 21.34 | 77,756 | -0.24(-1.13%) |
Dec 03, 2014 | 21.44 | 21.59 | 21.44 | 21.58 | 93,841 | +0.01(+0.03%) |
Dec 02, 2014 | 21.21 | 21.59 | 21.18 | 21.57 | 70,909 | +0.32(+1.52%) |
Dec 01, 2014 | 21.45 | 21.55 | 21.23 | 21.25 | 102,477 | -0.21(-0.96%) |
Nov 28, 2014 | 21.62 | 21.94 | 21.42 | 21.45 | 222,897 | -0.11(-0.51%) |
Nov 26, 2014 | 21.36 | 21.56 | 21.56 | 21.56 | 49,170 | +0.15(+0.72%) |
Nov 25, 2014 | 21.39 | 21.44 | 21.21 | 21.41 | 67,701 | +0.02(+0.10%) |
Nov 24, 2014 | 21.15 | 21.40 | 21.10 | 21.39 | 62,630 | +0.24(+1.15%) |
Nov 21, 2014 | 21.35 | 21.35 | 21.03 | 21.14 | 154,316 | +0.06(+0.28%) |
Nov 20, 2014 | 21.15 | 21.20 | 21.04 | 21.09 | 65,347 | -0.10(-0.45%) |
Nov 19, 2014 | 21.38 | 21.52 | 21.10 | 21.18 | 98,144 | -0.24(-1.10%) |
Nov 18, 2014 | 21.41 | 21.57 | 21.36 | 21.42 | 119,798 | +0.04(+0.21%) |
Nov 17, 2014 | 21.36 | 21.45 | 21.33 | 21.37 | 75,952 | +0.06(+0.28%) |
Nov 14, 2014 | 21.53 | 21.67 | 21.29 | 21.31 | 86,387 | -0.25(-1.16%) |
Nov 13, 2014 | 21.75 | 21.84 | 21.48 | 21.56 | 75,681 | -0.12(-0.54%) |
Nov 12, 2014 | 21.53 | 21.73 | 21.53 | 21.68 | 73,211 | -0.01(-0.03%) |
Nov 11, 2014 | 21.67 | 21.71 | 21.50 | 21.69 | 88,537 | +0.05(+0.24%) |
Nov 10, 2014 | 21.50 | 21.70 | 21.28 | 21.64 | 88,836 | +0.20(+0.93%) |
Nov 07, 2014 | 21.76 | 21.76 | 21.36 | 21.44 | 98,641 | -0.29(-1.32%) |
Nov 06, 2014 | 21.75 | 21.81 | 21.53 | 21.73 | 83,291 | +0.04(+0.20%) |
Nov 05, 2014 | 21.75 | 21.98 | 21.64 | 21.68 | 105,582 | +0.01(+0.03%) |
Nov 04, 2014 | 21.66 | 21.88 | 21.47 | 21.67 | 121,338 | -0.01(-0.07%) |
Nov 03, 2014 | 21.86 | 21.98 | 21.64 | 21.69 | 111,672 | -0.14(-0.64%) |
Oct 31, 2014 | 21.72 | 21.94 | 21.58 | 21.83 | 193,641 | +0.46(+2.17%) |
Oct 30, 2014 | 20.92 | 21.38 | 20.89 | 21.37 | 138,097 | +0.34(+1.61%) |
Oct 29, 2014 | 21.27 | 21.28 | 20.96 | 21.03 | 138,726 | -0.21(-0.97%) |
Oct 28, 2014 | 20.98 | 21.23 | 20.75 | 21.23 | 124,469 | +0.37(+1.76%) |
Oct 27, 2014 | 20.78 | 20.92 | 20.92 | 20.86 | 90,724 | -0.06(-0.28%) |
Oct 24, 2014 | 21.17 | 21.18 | 20.75 | 20.92 | 108,279 | -0.18(-0.84%) |
Oct 23, 2014 | 21.23 | 21.23 | 20.88 | 21.10 | 63,002 | +0.14(+0.67%) |
Oct 22, 2014 | 21.20 | 21.30 | 20.93 | 20.96 | 112,641 | -0.28(-1.32%) |
Oct 21, 2014 | 21.08 | 21.28 | 21.03 | 21.24 | 85,756 | +0.21(+0.98%) |
Oct 20, 2014 | 20.87 | 21.08 | 20.85 | 21.03 | 101,670 | +0.15(+0.74%) |
Oct 17, 2014 | 21.18 | 21.20 | 20.82 | 20.88 | 101,908 | -0.02(-0.11%) |
Oct 16, 2014 | 20.74 | 21.04 | 20.67 | 20.90 | 202,410 | +0.01(+0.07%) |
Oct 15, 2014 | 20.90 | 21.02 | 20.62 | 20.89 | 199,177 | -0.22(-1.05%) |
Oct 14, 2014 | 21.23 | 21.33 | 21.03 | 21.11 | 106,463 | +0.08(+0.39%) |
Oct 13, 2014 | 20.82 | 21.21 | 20.75 | 21.03 | 85,657 | +0.19(+0.92%) |
Oct 10, 2014 | 20.83 | 21.21 | 20.72 | 20.84 | 152,534 | +0.01(+0.04%) |
Oct 09, 2014 | 21.17 | 21.17 | 20.75 | 20.83 | 166,099 | -0.33(-1.57%) |
Oct 08, 2014 | 20.64 | 21.17 | 20.62 | 21.16 | 124,760 | +0.54(+2.64%) |
Oct 07, 2014 | 20.77 | 21.00 | 20.60 | 20.61 | 80,263 | -0.30(-1.44%) |
Oct 06, 2014 | 20.86 | 21.05 | 20.77 | 20.92 | 96,494 | +0.04(+0.21%) |
Oct 03, 2014 | 20.93 | 20.95 | 20.81 | 20.87 | 92,876 | +0.14(+0.67%) |
Oct 02, 2014 | 20.48 | 20.84 | 20.48 | 20.73 | 117,940 | +0.19(+0.93%) |
Oct 01, 2014 | 20.58 | 20.69 | 20.36 | 20.54 | 225,785 | -0.01(-0.04%) |
Sep 30, 2014 | 20.53 | 20.70 | 20.53 | 20.55 | 176,869 | -0.04(-0.18%) |
Sep 29, 2014 | 20.23 | 20.59 | 20.23 | 20.58 | 75,189 | +0.11(+0.54%) |
Sep 26, 2014 | 20.35 | 20.56 | 20.33 | 20.47 | 148,089 | +0.12(+0.58%) |
Sep 25, 2014 | 20.47 | 20.66 | 20.20 | 20.36 | 184,822 | -0.21(-1.04%) |
Sep 24, 2014 | 20.39 | 20.64 | 20.37 | 20.57 | 86,441 | +0.24(+1.19%) |
Sep 23, 2014 | 20.35 | 20.44 | 20.22 | 20.33 | 133,428 | -0.15(-0.72%) |
Sep 22, 2014 | 20.49 | 20.57 | 20.35 | 20.47 | 87,769 | -0.06(-0.29%) |
Sep 19, 2014 | 20.91 | 20.93 | 20.39 | 20.53 | 229,979 | -0.35(-1.65%) |
Sep 18, 2014 | 20.75 | 20.90 | 20.71 | 20.88 | 56,694 | +0.16(+0.78%) |
Sep 17, 2014 | 20.79 | 20.86 | 20.59 | 20.72 | 54,475 | -0.12(-0.56%) |
Sep 16, 2014 | 20.46 | 20.90 | 20.46 | 20.83 | 142,811 | +0.29(+1.43%) |
Sep 15, 2014 | 20.41 | 20.55 | 20.21 | 20.54 | 125,702 | +0.18(+0.90%) |
Sep 12, 2014 | 20.51 | 20.51 | 20.10 | 20.36 | 153,786 | -0.14(-0.68%) |
Sep 11, 2014 | 20.36 | 20.56 | 20.36 | 20.50 | 68,211 | +0.00(+0.00%) |
Sep 10, 2014 | 20.40 | 20.50 | 20.28 | 20.50 | 52,975 | +0.07(+0.32%) |
Sep 09, 2014 | 20.49 | 20.61 | 20.40 | 20.43 | 95,780 | -0.15(-0.71%) |
Sep 08, 2014 | 20.52 | 20.61 | 20.26 | 20.58 | 132,495 | -0.06(-0.28%) |
Sep 05, 2014 | 20.42 | 20.65 | 20.37 | 20.64 | 90,801 | +0.15(+0.75%) |
Sep 04, 2014 | 20.57 | 20.62 | 20.46 | 20.48 | 75,373 | -0.09(-0.43%) |
Sep 03, 2014 | 20.90 | 20.90 | 20.55 | 20.57 | 95,642 | -0.29(-1.37%) |
Sep 02, 2014 | 20.82 | 20.90 | 20.63 | 20.86 | 110,624 | +0.12(+0.57%) |
Aug 29, 2014 | 20.56 | 20.74 | 20.74 | 20.74 | 75,873 | +0.16(+0.78%) |
Aug 28, 2014 | 20.55 | 20.64 | 20.53 | 20.58 | 71,491 | -0.15(-0.74%) |
Aug 27, 2014 | 20.71 | 20.77 | 20.71 | 20.73 | 35,702 | +0.09(+0.43%) |
Aug 26, 2014 | 20.61 | 20.71 | 20.43 | 20.64 | 74,593 | +0.04(+0.18%) |
Aug 25, 2014 | 20.69 | 20.69 | 20.44 | 20.61 | 71,077 | +0.11(+0.54%) |
Aug 22, 2014 | 20.55 | 20.74 | 20.43 | 20.50 | 75,816 | -0.06(-0.29%) |
Aug 21, 2014 | 20.74 | 20.77 | 20.47 | 20.56 | 81,056 | -0.18(-0.88%) |
Aug 20, 2014 | 20.90 | 20.91 | 20.66 | 20.74 | 66,719 | -0.27(-1.29%) |
Aug 19, 2014 | 20.53 | 21.02 | 20.49 | 21.01 | 105,029 | +0.48(+2.36%) |
Aug 18, 2014 | 20.78 | 20.78 | 20.39 | 20.53 | 76,535 | -0.05(-0.25%) |
Aug 15, 2014 | 20.54 | 20.70 | 20.20 | 20.58 | 122,314 | +0.23(+1.15%) |
Aug 14, 2014 | 20.25 | 20.39 | 20.24 | 20.34 | 94,960 | +0.10(+0.51%) |
Aug 13, 2014 | 20.26 | 20.40 | 20.20 | 20.24 | 40,291 | +0.04(+0.18%) |
Aug 12, 2014 | 20.34 | 20.40 | 20.18 | 20.20 | 70,347 | -0.21(-1.04%) |
Aug 11, 2014 | 20.00 | 20.47 | 20.00 | 20.42 | 112,544 | +0.39(+1.94%) |
Aug 08, 2014 | 19.83 | 20.09 | 19.68 | 20.03 | 64,636 | +0.18(+0.92%) |
Aug 07, 2014 | 20.10 | 20.11 | 19.81 | 19.84 | 75,902 | -0.15(-0.73%) |
Aug 06, 2014 | 19.65 | 20.17 | 19.65 | 19.99 | 119,244 | +0.25(+1.26%) |
Aug 05, 2014 | 19.53 | 19.95 | 19.53 | 19.74 | 113,762 | +0.05(+0.26%) |
Aug 04, 2014 | 19.42 | 19.76 | 19.23 | 19.69 | 165,066 | +0.49(+2.56%) |
Aug 01, 2014 | 19.34 | 19.53 | 19.11 | 19.20 | 161,479 | -0.13(-0.68%) |
Jul 31, 2014 | 19.21 | 19.82 | 19.11 | 19.33 | 278,914 | -0.12(-0.64%) |
Jul 30, 2014 | 19.68 | 19.68 | 19.31 | 19.45 | 138,151 | -0.10(-0.49%) |
Jul 29, 2014 | 19.84 | 19.92 | 19.53 | 19.55 | 91,802 | -0.27(-1.37%) |
Jul 28, 2014 | 20.05 | 20.07 | 19.68 | 19.82 | 131,144 | -0.23(-1.14%) |
Jul 25, 2014 | 20.27 | 20.41 | 20.01 | 20.05 | 121,938 | -0.37(-1.80%) |
Jul 24, 2014 | 20.48 | 20.50 | 20.32 | 20.42 | 54,126 | -0.04(-0.18%) |
Jul 23, 2014 | 20.47 | 20.54 | 20.39 | 20.45 | 69,066 | -0.04(-0.21%) |
Jul 22, 2014 | 20.64 | 20.72 | 20.45 | 20.50 | 60,381 | -0.04(-0.18%) |
Jul 21, 2014 | 20.55 | 20.63 | 20.47 | 20.53 | 80,835 | -0.15(-0.75%) |
Jul 18, 2014 | 20.41 | 20.74 | 20.41 | 20.69 | 84,767 | +0.25(+1.22%) |
Jul 17, 2014 | 20.56 | 20.66 | 20.39 | 20.44 | 156,543 | -0.11(-0.54%) |
Jul 16, 2014 | 20.79 | 20.82 | 20.30 | 20.55 | 151,170 | -0.08(-0.39%) |
Jul 15, 2014 | 20.85 | 20.94 | 20.57 | 20.63 | 83,008 | -0.28(-1.33%) |
Jul 14, 2014 | 21.13 | 21.14 | 20.83 | 20.91 | 97,074 | -0.03(-0.14%) |
Jul 11, 2014 | 20.89 | 21.05 | 20.77 | 20.94 | 70,141 | -0.01(-0.03%) |
Jul 10, 2014 | 20.84 | 21.07 | 20.75 | 20.94 | 135,988 | -0.24(-1.14%) |
Jul 09, 2014 | 21.38 | 21.41 | 21.16 | 21.19 | 98,668 | -0.10(-0.48%) |
Jul 08, 2014 | 21.44 | 21.51 | 21.25 | 21.29 | 146,425 | -0.23(-1.09%) |
Jul 07, 2014 | 22.05 | 22.05 | 21.44 | 21.52 | 141,259 | -0.54(-2.43%) |
Jul 03, 2014 | 21.99 | 22.06 | 22.06 | 22.06 | 37,732 | +0.11(+0.50%) |
Jul 02, 2014 | 22.06 | 22.13 | 21.91 | 21.95 | 130,738 | -0.16(-0.73%) |
Jul 01, 2014 | 21.73 | 22.35 | 21.59 | 22.11 | 212,238 | +0.50(+2.31%) |
Jun 30, 2014 | 21.36 | 21.63 | 21.34 | 21.61 | 179,162 | +0.32(+1.48%) |
Jun 27, 2014 | 20.80 | 21.35 | 20.80 | 21.30 | 335,701 | +0.35(+1.65%) |
Jun 26, 2014 | 21.01 | 21.04 | 20.89 | 20.95 | 64,655 | -0.05(-0.24%) |
Jun 25, 2014 | 20.79 | 21.04 | 20.75 | 21.00 | 87,017 | +0.04(+0.21%) |
Jun 24, 2014 | 21.00 | 21.20 | 20.95 | 20.96 | 77,885 | -0.13(-0.63%) |
Jun 23, 2014 | 21.25 | 21.25 | 21.02 | 21.09 | 82,165 | -0.15(-0.69%) |
Jun 20, 2014 | 21.29 | 21.30 | 21.11 | 21.24 | 206,420 | +0.02(+0.10%) |
Jun 19, 2014 | 21.21 | 21.24 | 21.02 | 21.22 | 77,818 | +0.10(+0.49%) |
Jun 18, 2014 | 20.97 | 21.16 | 20.88 | 21.11 | 81,022 | +0.14(+0.67%) |
Jun 17, 2014 | 20.91 | 21.19 | 20.87 | 20.97 | 134,633 | +0.12(+0.60%) |
Jun 16, 2014 | 20.94 | 20.94 | 20.69 | 20.85 | 122,962 | -0.09(-0.42%) |
Jun 13, 2014 | 21.14 | 21.14 | 20.86 | 20.94 | 96,900 | -0.10(-0.49%) |
Jun 12, 2014 | 20.94 | 21.30 | 20.82 | 21.04 | 98,078 | -0.01(-0.03%) |
Jun 11, 2014 | 21.31 | 21.32 | 20.93 | 21.05 | 105,697 | -0.40(-1.84%) |
Jun 10, 2014 | 21.60 | 21.69 | 21.40 | 21.44 | 80,463 | -0.28(-1.28%) |
Jun 06, 2014 | 21.85 | 21.96 | 21.61 | 21.72 | 96,300 | +0.03(+0.14%) |
Jun 05, 2014 | 21.29 | 21.74 | 21.23 | 21.69 | 78,373 | +0.38(+1.79%) |
Jun 04, 2014 | 21.24 | 21.37 | 21.22 | 21.31 | 55,606 | +0.08(+0.38%) |
Jun 03, 2014 | 21.27 | 21.42 | 21.16 | 21.23 | 85,552 | -0.15(-0.72%) |
Jun 02, 2014 | 21.39 | 21.54 | 21.11 | 21.38 | 98,510 | +0.08(+0.38%) |
May 30, 2014 | 21.51 | 21.62 | 21.21 | 21.30 | 138,380 | -0.10(-0.48%) |
May 29, 2014 | 21.33 | 21.50 | 21.22 | 21.41 | 81,057 | +0.20(+0.93%) |
May 28, 2014 | 21.24 | 21.24 | 21.03 | 21.21 | 87,835 | -0.10(-0.48%) |
May 27, 2014 | 20.99 | 21.33 | 20.97 | 21.31 | 80,053 | +0.35(+1.68%) |
May 23, 2014 | 20.78 | 20.96 | 20.96 | 20.96 | 94,935 | +0.23(+1.13%) |
May 22, 2014 | 20.66 | 20.85 | 20.42 | 20.73 | 29,398 | +0.15(+0.75%) |
May 21, 2014 | 20.71 | 20.82 | 20.45 | 20.57 | 103,000 | +0.02(+0.11%) |
May 20, 2014 | 20.73 | 20.78 | 20.38 | 20.55 | 182,284 | -0.18(-0.85%) |
May 19, 2014 | 20.39 | 20.75 | 20.39 | 20.73 | 145,128 | +0.22(+1.07%) |
May 16, 2014 | 20.26 | 20.55 | 20.18 | 20.51 | 113,035 | +0.21(+1.01%) |
May 15, 2014 | 20.29 | 20.46 | 20.21 | 20.30 | 145,862 | -0.14(-0.68%) |
May 14, 2014 | 20.75 | 20.78 | 20.40 | 20.44 | 146,845 | -0.29(-1.38%) |
May 13, 2014 | 20.92 | 20.93 | 20.70 | 20.73 | 65,007 | -0.23(-1.08%) |
May 12, 2014 | 20.84 | 21.08 | 20.73 | 20.95 | 115,999 | +0.29(+1.42%) |
May 09, 2014 | 20.40 | 20.70 | 20.40 | 20.66 | 89,200 | +0.22(+1.07%) |
May 08, 2014 | 20.35 | 20.56 | 20.18 | 20.44 | 151,880 | +0.13(+0.65%) |
May 07, 2014 | 20.15 | 20.33 | 20.02 | 20.31 | 99,871 | +0.25(+1.24%) |
May 06, 2014 | 20.35 | 20.45 | 20.05 | 20.06 | 106,882 | -0.29(-1.44%) |
May 05, 2014 | 20.28 | 20.39 | 20.14 | 20.35 | 75,216 | -0.03(-0.14%) |
May 02, 2014 | 20.40 | 20.62 | 20.34 | 20.38 | 73,156 | -0.01(-0.04%) |