Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.58 | 17.70 | 17.41 | 17.49 | 366,807 | -0.12(-0.67%) |
Apr 29, 2015 | 17.56 | 17.80 | 17.47 | 17.61 | 309,434 | +0.01(+0.05%) |
Apr 28, 2015 | 17.59 | 17.80 | 17.40 | 17.60 | 359,738 | +0.06(+0.36%) |
Apr 27, 2015 | 17.56 | 18.03 | 17.47 | 17.54 | 190,060 | +0.04(+0.21%) |
Apr 24, 2015 | 17.54 | 17.58 | 17.28 | 17.50 | 292,113 | +0.00(+0.00%) |
Apr 23, 2015 | 17.51 | 17.72 | 17.29 | 17.50 | 273,501 | -0.03(-0.16%) |
Apr 22, 2015 | 17.56 | 17.93 | 17.31 | 17.53 | 256,968 | +0.02(+0.10%) |
Apr 21, 2015 | 17.56 | 17.70 | 17.28 | 17.51 | 788,049 | +0.07(+0.42%) |
Apr 20, 2015 | 18.01 | 18.19 | 17.27 | 17.44 | 379,652 | -0.52(-2.89%) |
Apr 17, 2015 | 17.16 | 18.04 | 17.09 | 17.96 | 646,753 | +0.66(+3.79%) |
Apr 16, 2015 | 17.22 | 17.36 | 16.92 | 17.30 | 245,682 | +0.07(+0.42%) |
Apr 15, 2015 | 17.03 | 17.28 | 16.95 | 17.23 | 447,759 | +0.32(+1.88%) |
Apr 14, 2015 | 16.59 | 17.02 | 16.42 | 16.91 | 408,509 | +0.38(+2.31%) |
Apr 13, 2015 | 16.69 | 16.83 | 16.45 | 16.53 | 302,161 | -0.13(-0.76%) |
Apr 10, 2015 | 17.14 | 17.19 | 16.48 | 16.66 | 235,256 | -0.39(-2.29%) |
Apr 09, 2015 | 16.90 | 17.27 | 16.57 | 17.05 | 280,486 | +0.15(+0.86%) |
Apr 08, 2015 | 17.48 | 17.71 | 16.73 | 16.90 | 443,722 | -0.65(-3.73%) |
Apr 07, 2015 | 17.10 | 17.59 | 16.99 | 17.56 | 485,567 | +0.51(+2.99%) |
Apr 06, 2015 | 16.45 | 17.10 | 16.28 | 17.05 | 266,895 | +0.58(+3.54%) |
Apr 02, 2015 | 15.92 | 16.47 | 16.47 | 16.47 | 364,158 | +0.94(+6.03%) |
Apr 01, 2015 | 15.58 | 15.69 | 15.29 | 15.53 | 299,434 | -0.11(-0.70%) |
Mar 31, 2015 | 15.60 | 15.90 | 15.32 | 15.64 | 338,196 | -0.10(-0.64%) |
Mar 30, 2015 | 16.10 | 16.20 | 15.51 | 15.74 | 381,728 | -0.32(-1.98%) |
Mar 27, 2015 | 16.33 | 16.40 | 16.00 | 16.06 | 461,595 | -0.25(-1.56%) |
Mar 26, 2015 | 16.32 | 16.56 | 16.19 | 16.31 | 464,132 | -0.05(-0.28%) |
Mar 25, 2015 | 16.45 | 16.68 | 16.33 | 16.36 | 323,563 | -0.03(-0.17%) |
Mar 24, 2015 | 16.38 | 16.50 | 16.18 | 16.38 | 340,668 | -0.05(-0.28%) |
Mar 23, 2015 | 15.91 | 16.65 | 15.81 | 16.43 | 340,506 | +0.53(+3.31%) |
Mar 20, 2015 | 16.04 | 16.12 | 15.76 | 15.90 | 527,233 | -0.00(-0.03%) |
Mar 19, 2015 | 15.55 | 15.96 | 15.55 | 15.91 | 407,700 | +0.21(+1.36%) |
Mar 18, 2015 | 15.39 | 15.84 | 15.24 | 15.69 | 414,976 | +0.21(+1.35%) |
Mar 17, 2015 | 15.39 | 15.57 | 15.39 | 15.49 | 293,307 | +0.00(+0.00%) |
Mar 16, 2015 | 15.50 | 15.64 | 15.35 | 15.49 | 332,978 | +0.03(+0.18%) |
Mar 13, 2015 | 15.49 | 15.60 | 15.30 | 15.46 | 405,529 | -0.11(-0.70%) |
Mar 12, 2015 | 15.45 | 15.63 | 15.36 | 15.57 | 462,631 | +0.15(+0.94%) |
Mar 11, 2015 | 15.29 | 15.49 | 15.25 | 15.42 | 441,253 | +0.22(+1.43%) |
Mar 10, 2015 | 15.43 | 15.59 | 15.16 | 15.20 | 428,874 | -0.41(-2.62%) |
Mar 09, 2015 | 15.65 | 15.90 | 15.54 | 15.61 | 310,527 | -0.03(-0.17%) |
Mar 06, 2015 | 15.83 | 16.15 | 15.58 | 15.64 | 379,467 | -0.26(-1.66%) |
Mar 05, 2015 | 16.18 | 16.21 | 15.58 | 15.90 | 844,621 | -0.34(-2.12%) |
Mar 04, 2015 | 15.50 | 16.34 | 15.25 | 16.25 | 1,134,282 | +0.62(+3.95%) |
Mar 03, 2015 | 15.54 | 16.34 | 15.34 | 15.63 | 3,013,128 | -3.51(-18.35%) |
Mar 02, 2015 | 18.71 | 19.24 | 18.59 | 19.14 | 256,967 | +0.40(+2.13%) |
Feb 27, 2015 | 19.15 | 19.22 | 18.74 | 18.74 | 136,644 | -0.46(-2.41%) |
Feb 26, 2015 | 19.56 | 19.62 | 19.00 | 19.21 | 113,767 | -0.48(-2.44%) |
Feb 25, 2015 | 19.54 | 19.88 | 19.33 | 19.69 | 198,477 | +0.08(+0.42%) |
Feb 24, 2015 | 19.24 | 19.64 | 19.10 | 19.61 | 251,779 | +0.48(+2.52%) |
Feb 23, 2015 | 19.21 | 19.38 | 18.73 | 19.13 | 134,566 | -0.21(-1.08%) |
Feb 20, 2015 | 19.61 | 19.72 | 19.17 | 19.33 | 208,206 | -0.34(-1.75%) |
Feb 19, 2015 | 19.42 | 19.81 | 19.34 | 19.68 | 86,544 | +0.13(+0.65%) |
Feb 18, 2015 | 19.49 | 19.90 | 19.15 | 19.55 | 192,087 | -0.05(-0.28%) |
Feb 17, 2015 | 19.88 | 19.91 | 19.33 | 19.61 | 142,226 | -0.27(-1.37%) |
Feb 13, 2015 | 19.53 | 19.88 | 19.88 | 19.88 | 202,259 | +0.39(+2.00%) |
Feb 12, 2015 | 19.80 | 19.89 | 19.32 | 19.49 | 143,862 | -0.11(-0.56%) |
Feb 11, 2015 | 19.78 | 20.00 | 19.50 | 19.60 | 301,440 | -0.33(-1.64%) |
Feb 10, 2015 | 20.02 | 20.17 | 19.55 | 19.93 | 393,219 | +0.02(+0.09%) |
Feb 09, 2015 | 19.27 | 19.98 | 19.24 | 19.91 | 338,523 | +0.63(+3.25%) |
Feb 06, 2015 | 19.14 | 19.69 | 19.14 | 19.28 | 224,157 | +0.17(+0.90%) |
Feb 05, 2015 | 18.68 | 19.18 | 18.67 | 19.11 | 322,071 | +0.50(+2.68%) |
Feb 04, 2015 | 18.91 | 18.94 | 18.35 | 18.61 | 222,375 | -0.36(-1.91%) |
Feb 03, 2015 | 18.13 | 19.02 | 18.13 | 18.97 | 309,332 | +0.95(+5.29%) |
Feb 02, 2015 | 17.13 | 18.05 | 16.98 | 18.02 | 364,668 | +0.97(+5.70%) |
Jan 30, 2015 | 18.08 | 18.27 | 17.05 | 17.05 | 305,582 | -1.16(-6.38%) |
Jan 29, 2015 | 17.61 | 18.30 | 17.31 | 18.21 | 243,048 | +0.66(+3.78%) |
Jan 28, 2015 | 17.90 | 18.35 | 17.51 | 17.55 | 320,825 | -0.20(-1.13%) |
Jan 27, 2015 | 17.57 | 18.01 | 17.49 | 17.75 | 253,103 | -0.05(-0.26%) |
Jan 26, 2015 | 17.67 | 18.03 | 17.32 | 17.79 | 427,023 | +0.08(+0.46%) |
Jan 23, 2015 | 16.93 | 17.98 | 16.84 | 17.71 | 745,717 | +0.73(+4.28%) |
Jan 22, 2015 | 16.59 | 17.00 | 16.18 | 16.98 | 633,619 | +0.64(+3.94%) |
Jan 21, 2015 | 16.22 | 16.52 | 16.04 | 16.34 | 708,240 | +0.02(+0.11%) |
Jan 20, 2015 | 16.37 | 16.74 | 15.99 | 16.32 | 500,515 | -0.04(-0.22%) |
Jan 16, 2015 | 16.38 | 17.09 | 16.18 | 16.36 | 894,445 | -0.09(-0.55%) |
Jan 15, 2015 | 17.78 | 17.98 | 16.25 | 16.45 | 664,325 | -1.27(-7.17%) |
Jan 14, 2015 | 18.25 | 18.44 | 17.26 | 17.72 | 311,156 | -0.75(-4.08%) |
Jan 13, 2015 | 18.85 | 19.09 | 18.29 | 18.47 | 225,154 | -0.14(-0.73%) |
Jan 12, 2015 | 19.02 | 19.14 | 18.45 | 18.61 | 253,136 | -0.35(-1.87%) |
Jan 09, 2015 | 19.43 | 19.52 | 18.84 | 18.96 | 246,673 | -0.47(-2.43%) |
Jan 08, 2015 | 19.56 | 19.89 | 19.21 | 19.43 | 342,439 | -0.05(-0.28%) |
Jan 07, 2015 | 19.96 | 20.46 | 19.30 | 19.49 | 331,019 | -0.34(-1.74%) |
Jan 06, 2015 | 20.48 | 20.48 | 19.73 | 19.83 | 436,077 | -0.64(-3.15%) |
Jan 05, 2015 | 20.65 | 20.92 | 20.36 | 20.48 | 343,209 | -0.38(-1.83%) |
Jan 02, 2015 | 21.15 | 21.51 | 20.41 | 20.86 | 311,210 | -0.24(-1.12%) |
Dec 31, 2014 | 21.36 | 21.10 | 21.10 | 21.10 | 257,010 | -0.26(-1.23%) |
Dec 30, 2014 | 21.01 | 21.40 | 20.79 | 21.36 | 180,919 | +0.25(+1.20%) |
Dec 29, 2014 | 20.87 | 21.39 | 20.87 | 21.11 | 188,590 | +0.18(+0.87%) |
Dec 26, 2014 | 20.96 | 21.01 | 20.80 | 20.92 | 101,223 | +0.08(+0.39%) |
Dec 24, 2014 | 20.82 | 20.84 | 20.84 | 20.84 | 86,517 | -0.01(-0.04%) |
Dec 23, 2014 | 20.16 | 21.13 | 19.94 | 20.85 | 297,054 | +0.77(+3.84%) |
Dec 22, 2014 | 19.98 | 20.29 | 19.84 | 20.08 | 184,257 | -0.01(-0.04%) |
Dec 19, 2014 | 19.47 | 20.16 | 19.39 | 20.09 | 414,312 | +0.57(+2.92%) |
Dec 18, 2014 | 18.98 | 19.62 | 18.70 | 19.52 | 334,376 | +0.82(+4.36%) |
Dec 17, 2014 | 18.12 | 18.71 | 18.00 | 18.70 | 764,568 | +0.59(+3.25%) |
Dec 16, 2014 | 19.01 | 19.32 | 18.07 | 18.11 | 600,713 | -1.15(-5.97%) |
Dec 15, 2014 | 19.63 | 19.94 | 19.09 | 19.27 | 327,557 | -0.28(-1.44%) |
Dec 12, 2014 | 19.78 | 20.26 | 19.53 | 19.55 | 280,922 | -0.51(-2.53%) |
Dec 11, 2014 | 20.06 | 20.65 | 19.96 | 20.05 | 327,678 | -0.06(-0.32%) |
Dec 10, 2014 | 20.81 | 21.11 | 19.94 | 20.12 | 381,532 | -0.92(-4.35%) |
Dec 09, 2014 | 20.96 | 21.15 | 20.70 | 21.03 | 422,522 | -0.13(-0.60%) |
Dec 08, 2014 | 20.84 | 21.34 | 20.71 | 21.16 | 421,728 | +0.28(+1.35%) |
Dec 05, 2014 | 20.88 | 21.03 | 20.67 | 20.88 | 160,447 | -0.03(-0.13%) |
Dec 04, 2014 | 21.05 | 21.20 | 20.42 | 20.91 | 437,433 | -0.23(-1.07%) |
Dec 03, 2014 | 20.51 | 21.31 | 20.30 | 21.13 | 423,771 | +0.70(+3.41%) |
Dec 02, 2014 | 20.36 | 20.51 | 20.03 | 20.43 | 348,120 | -0.03(-0.13%) |
Dec 01, 2014 | 22.20 | 22.25 | 19.11 | 20.46 | 1,150,303 | -3.24(-13.65%) |
Nov 28, 2014 | 24.68 | 24.68 | 23.61 | 23.70 | 155,224 | -1.08(-4.35%) |
Nov 26, 2014 | 24.82 | 24.77 | 24.77 | 24.77 | 123,486 | +0.05(+0.18%) |
Nov 25, 2014 | 24.68 | 24.87 | 24.50 | 24.73 | 105,706 | +0.04(+0.15%) |
Nov 24, 2014 | 24.59 | 24.94 | 24.41 | 24.69 | 89,177 | +0.14(+0.59%) |
Nov 21, 2014 | 24.89 | 25.16 | 24.28 | 24.55 | 232,411 | +0.12(+0.48%) |
Nov 20, 2014 | 23.90 | 24.57 | 23.90 | 24.43 | 133,782 | +0.35(+1.47%) |
Nov 19, 2014 | 23.88 | 24.59 | 23.56 | 24.08 | 326,741 | +0.12(+0.49%) |
Nov 18, 2014 | 22.65 | 24.04 | 22.65 | 23.96 | 244,002 | +1.43(+6.36%) |
Nov 17, 2014 | 22.71 | 22.87 | 22.45 | 22.53 | 260,467 | -0.15(-0.68%) |
Nov 14, 2014 | 23.31 | 23.31 | 22.61 | 22.68 | 375,517 | -0.67(-2.87%) |
Nov 13, 2014 | 24.01 | 24.19 | 23.07 | 23.35 | 224,336 | -0.72(-2.97%) |
Nov 12, 2014 | 24.10 | 24.29 | 23.90 | 24.07 | 176,529 | -0.21(-0.86%) |
Nov 11, 2014 | 24.77 | 24.77 | 23.99 | 24.28 | 182,890 | -0.51(-2.05%) |
Nov 10, 2014 | 25.15 | 25.20 | 24.32 | 24.78 | 289,102 | -0.31(-1.23%) |
Nov 07, 2014 | 25.55 | 25.55 | 24.81 | 25.09 | 299,914 | -0.34(-1.32%) |
Nov 06, 2014 | 25.10 | 25.52 | 24.68 | 25.43 | 373,619 | +0.22(+0.86%) |
Nov 05, 2014 | 25.38 | 25.57 | 25.05 | 25.21 | 284,647 | -0.06(-0.25%) |
Nov 04, 2014 | 25.85 | 26.15 | 25.19 | 25.27 | 221,890 | -0.74(-2.86%) |
Nov 03, 2014 | 25.93 | 26.37 | 25.65 | 26.02 | 169,429 | -0.01(-0.03%) |
Oct 31, 2014 | 26.61 | 26.80 | 25.99 | 26.03 | 304,306 | +0.04(+0.14%) |
Oct 30, 2014 | 24.89 | 26.08 | 24.78 | 25.99 | 232,320 | +0.93(+3.73%) |
Oct 29, 2014 | 25.25 | 25.38 | 24.84 | 25.06 | 191,946 | -0.08(-0.32%) |
Oct 28, 2014 | 24.06 | 25.45 | 23.87 | 25.14 | 366,735 | +1.26(+5.28%) |
Oct 27, 2014 | 23.20 | 23.92 | 23.34 | 23.88 | 237,758 | +0.53(+2.29%) |
Oct 24, 2014 | 23.21 | 23.46 | 23.12 | 23.34 | 70,221 | +0.06(+0.27%) |
Oct 23, 2014 | 22.85 | 23.61 | 22.64 | 23.28 | 228,896 | +0.72(+3.17%) |
Oct 22, 2014 | 23.20 | 23.83 | 22.55 | 22.56 | 205,788 | -0.61(-2.62%) |
Oct 21, 2014 | 22.93 | 23.28 | 22.80 | 23.17 | 322,958 | +0.34(+1.47%) |
Oct 20, 2014 | 22.61 | 22.96 | 22.45 | 22.84 | 138,779 | +0.07(+0.32%) |
Oct 17, 2014 | 22.54 | 22.93 | 22.50 | 22.76 | 260,518 | +0.56(+2.53%) |
Oct 16, 2014 | 21.23 | 22.35 | 20.89 | 22.20 | 426,195 | +0.50(+2.30%) |
Oct 15, 2014 | 21.04 | 21.75 | 20.30 | 21.70 | 249,014 | +0.60(+2.83%) |
Oct 14, 2014 | 21.85 | 22.12 | 20.89 | 21.10 | 340,325 | -0.55(-2.55%) |
Oct 13, 2014 | 22.23 | 22.50 | 21.50 | 21.66 | 267,441 | -0.50(-2.25%) |
Oct 10, 2014 | 22.98 | 23.18 | 22.08 | 22.16 | 165,785 | -0.96(-4.16%) |
Oct 09, 2014 | 24.03 | 24.26 | 23.07 | 23.12 | 330,798 | -0.98(-4.06%) |
Oct 08, 2014 | 23.23 | 24.12 | 23.06 | 24.10 | 139,877 | +0.79(+3.38%) |
Oct 07, 2014 | 23.73 | 24.01 | 23.28 | 23.31 | 187,496 | -0.60(-2.50%) |
Oct 06, 2014 | 24.15 | 24.28 | 23.88 | 23.90 | 66,853 | -0.23(-0.94%) |
Oct 03, 2014 | 24.27 | 24.58 | 23.98 | 24.13 | 86,667 | +0.10(+0.41%) |
Oct 02, 2014 | 23.83 | 24.18 | 23.59 | 24.03 | 106,414 | +0.15(+0.65%) |
Oct 01, 2014 | 24.24 | 24.66 | 23.84 | 23.88 | 166,355 | -0.44(-1.83%) |
Sep 30, 2014 | 25.09 | 25.23 | 24.29 | 24.32 | 284,714 | -0.76(-3.03%) |
Sep 29, 2014 | 24.96 | 25.31 | 24.81 | 25.08 | 132,792 | -0.13(-0.50%) |
Sep 26, 2014 | 25.06 | 25.36 | 24.77 | 25.21 | 136,253 | +0.15(+0.62%) |
Sep 25, 2014 | 25.69 | 25.73 | 25.03 | 25.06 | 162,508 | -0.74(-2.88%) |
Sep 24, 2014 | 25.85 | 26.01 | 25.60 | 25.80 | 118,909 | -0.02(-0.07%) |
Sep 23, 2014 | 25.87 | 26.13 | 25.70 | 25.82 | 173,659 | -0.20(-0.77%) |
Sep 22, 2014 | 26.18 | 26.23 | 25.59 | 26.01 | 132,226 | -0.33(-1.27%) |
Sep 19, 2014 | 26.96 | 27.04 | 26.17 | 26.35 | 314,540 | -0.48(-1.79%) |
Sep 18, 2014 | 27.06 | 27.08 | 26.68 | 26.83 | 165,069 | -0.14(-0.50%) |
Sep 17, 2014 | 26.26 | 27.20 | 26.26 | 26.96 | 190,391 | +0.63(+2.41%) |
Sep 16, 2014 | 25.79 | 26.46 | 25.79 | 26.33 | 144,518 | +0.41(+1.57%) |
Sep 15, 2014 | 25.83 | 26.08 | 25.50 | 25.92 | 297,260 | +0.02(+0.07%) |
Sep 12, 2014 | 26.21 | 26.25 | 25.72 | 25.91 | 179,067 | -0.29(-1.11%) |
Sep 11, 2014 | 26.05 | 26.30 | 26.05 | 26.20 | 99,480 | -0.05(-0.17%) |
Sep 10, 2014 | 26.18 | 26.52 | 26.18 | 26.24 | 132,249 | +0.03(+0.10%) |
Sep 09, 2014 | 26.07 | 26.25 | 25.77 | 26.21 | 255,740 | +0.12(+0.45%) |
Sep 08, 2014 | 26.23 | 26.41 | 26.06 | 26.10 | 117,119 | -0.24(-0.89%) |
Sep 05, 2014 | 25.99 | 26.45 | 25.99 | 26.33 | 94,439 | +0.24(+0.94%) |
Sep 04, 2014 | 26.30 | 26.64 | 25.97 | 26.09 | 111,978 | -0.20(-0.76%) |
Sep 03, 2014 | 27.06 | 27.06 | 26.20 | 26.29 | 147,048 | -0.63(-2.35%) |
Sep 02, 2014 | 26.39 | 27.01 | 26.08 | 26.92 | 170,786 | +0.64(+2.45%) |
Aug 29, 2014 | 26.12 | 26.28 | 26.28 | 26.28 | 106,535 | +0.20(+0.76%) |
Aug 28, 2014 | 26.05 | 26.39 | 26.05 | 26.08 | 110,725 | -0.16(-0.62%) |
Aug 27, 2014 | 26.24 | 26.33 | 26.10 | 26.24 | 105,078 | +0.00(+0.00%) |
Aug 26, 2014 | 25.86 | 26.31 | 25.70 | 26.24 | 194,923 | +0.37(+1.43%) |
Aug 25, 2014 | 25.78 | 25.94 | 25.55 | 25.87 | 91,519 | +0.29(+1.13%) |
Aug 22, 2014 | 25.55 | 25.55 | 25.27 | 25.58 | 110,796 | -0.02(-0.07%) |
Aug 21, 2014 | 25.38 | 25.76 | 25.05 | 25.60 | 178,397 | +0.24(+0.96%) |
Aug 20, 2014 | 25.77 | 25.77 | 25.35 | 25.35 | 153,328 | -0.59(-2.27%) |
Aug 19, 2014 | 26.11 | 26.11 | 25.89 | 25.94 | 120,812 | -0.19(-0.73%) |
Aug 18, 2014 | 25.92 | 26.50 | 25.85 | 26.13 | 163,639 | +0.37(+1.44%) |
Aug 15, 2014 | 26.01 | 26.17 | 25.64 | 25.76 | 181,020 | +0.00(+0.00%) |
Aug 14, 2014 | 25.74 | 25.84 | 25.74 | 25.76 | 95,115 | +0.08(+0.32%) |
Aug 13, 2014 | 25.57 | 25.90 | 25.41 | 25.68 | 183,830 | +0.24(+0.96%) |
Aug 12, 2014 | 25.79 | 25.82 | 25.28 | 25.44 | 203,508 | -0.53(-2.06%) |
Aug 11, 2014 | 25.11 | 26.82 | 24.22 | 25.97 | 458,699 | +0.85(+3.39%) |
Aug 08, 2014 | 24.97 | 25.53 | 24.06 | 25.12 | 639,271 | +0.78(+3.20%) |
Aug 07, 2014 | 22.04 | 24.79 | 21.94 | 24.34 | 1,226,460 | +2.43(+11.07%) |
Aug 06, 2014 | 21.65 | 22.22 | 21.65 | 21.92 | 203,890 | -0.01(-0.04%) |
Aug 05, 2014 | 21.89 | 22.12 | 21.67 | 21.92 | 178,126 | -0.12(-0.53%) |
Aug 04, 2014 | 21.67 | 22.17 | 21.53 | 22.04 | 187,778 | +0.43(+1.97%) |
Aug 01, 2014 | 21.56 | 21.79 | 21.35 | 21.62 | 153,718 | +0.01(+0.04%) |
Jul 31, 2014 | 21.94 | 22.12 | 21.45 | 21.61 | 243,088 | -0.52(-2.37%) |
Jul 30, 2014 | 22.63 | 22.69 | 22.11 | 22.13 | 153,240 | -0.42(-1.85%) |
Jul 29, 2014 | 22.59 | 22.81 | 22.34 | 22.55 | 359,985 | -0.02(-0.08%) |
Jul 28, 2014 | 22.68 | 22.68 | 22.32 | 22.57 | 263,584 | -0.13(-0.56%) |
Jul 25, 2014 | 22.80 | 23.33 | 22.62 | 22.69 | 216,215 | -0.28(-1.22%) |
Jul 24, 2014 | 22.79 | 23.03 | 22.71 | 22.97 | 546,968 | +0.31(+1.36%) |
Jul 23, 2014 | 22.62 | 22.98 | 22.40 | 22.67 | 265,753 | +0.05(+0.20%) |
Jul 22, 2014 | 22.73 | 23.01 | 22.58 | 22.62 | 420,305 | +0.00(+0.00%) |
Jul 21, 2014 | 23.05 | 23.11 | 22.53 | 22.62 | 315,030 | -0.57(-2.46%) |
Jul 18, 2014 | 22.87 | 23.24 | 22.87 | 23.19 | 320,983 | +0.26(+1.14%) |
Jul 17, 2014 | 22.98 | 23.40 | 22.87 | 22.93 | 372,938 | -0.32(-1.36%) |
Jul 16, 2014 | 23.67 | 23.78 | 23.07 | 23.25 | 241,872 | -0.26(-1.12%) |
Jul 15, 2014 | 23.72 | 23.86 | 23.30 | 23.51 | 216,956 | -0.22(-0.92%) |
Jul 14, 2014 | 23.68 | 23.80 | 23.56 | 23.73 | 222,566 | +0.28(+1.20%) |
Jul 11, 2014 | 23.47 | 23.58 | 23.18 | 23.45 | 211,145 | -0.14(-0.58%) |
Jul 10, 2014 | 23.45 | 23.90 | 23.22 | 23.58 | 339,839 | -0.44(-1.85%) |
Jul 09, 2014 | 24.02 | 24.30 | 23.74 | 24.02 | 495,053 | +0.05(+0.19%) |
Jul 08, 2014 | 24.87 | 24.87 | 23.73 | 23.98 | 301,644 | -0.44(-1.82%) |
Jul 07, 2014 | 25.57 | 25.63 | 24.40 | 24.42 | 327,947 | -1.38(-5.36%) |
Jul 03, 2014 | 26.01 | 25.81 | 25.81 | 25.81 | 277,169 | -0.20(-0.77%) |
Jul 02, 2014 | 26.12 | 26.24 | 25.93 | 26.01 | 131,529 | -0.18(-0.69%) |
Jul 01, 2014 | 26.22 | 26.49 | 26.06 | 26.19 | 284,375 | +0.09(+0.35%) |
Jun 30, 2014 | 26.19 | 26.39 | 25.82 | 26.10 | 356,033 | -0.09(-0.35%) |
Jun 27, 2014 | 26.07 | 26.35 | 25.91 | 26.19 | 513,419 | -0.09(-0.34%) |
Jun 26, 2014 | 26.42 | 26.44 | 26.03 | 26.28 | 184,665 | -0.16(-0.60%) |
Jun 25, 2014 | 26.69 | 26.92 | 26.30 | 26.44 | 254,387 | -0.45(-1.68%) |
Jun 24, 2014 | 26.98 | 27.54 | 26.77 | 26.89 | 249,248 | -0.23(-0.83%) |
Jun 23, 2014 | 27.48 | 27.65 | 26.89 | 27.11 | 197,273 | -0.38(-1.38%) |
Jun 20, 2014 | 27.61 | 27.62 | 27.26 | 27.49 | 410,718 | -0.08(-0.29%) |
Jun 19, 2014 | 27.46 | 27.88 | 27.29 | 27.57 | 301,455 | +0.37(+1.36%) |
Jun 18, 2014 | 27.46 | 27.54 | 26.91 | 27.20 | 568,237 | -0.30(-1.08%) |
Jun 17, 2014 | 26.94 | 27.66 | 26.92 | 27.50 | 326,969 | +0.44(+1.64%) |
Jun 16, 2014 | 26.59 | 27.10 | 26.59 | 27.06 | 145,606 | +0.43(+1.63%) |
Jun 13, 2014 | 26.73 | 26.83 | 26.36 | 26.63 | 116,377 | +0.03(+0.10%) |
Jun 12, 2014 | 26.71 | 26.94 | 26.38 | 26.60 | 193,910 | -0.06(-0.24%) |
Jun 11, 2014 | 27.04 | 27.11 | 26.28 | 26.66 | 336,136 | -0.52(-1.93%) |
Jun 10, 2014 | 27.76 | 27.79 | 27.18 | 27.19 | 192,832 | -0.08(-0.30%) |
Jun 06, 2014 | 27.11 | 27.31 | 27.08 | 27.27 | 203,878 | +0.30(+1.11%) |
Jun 05, 2014 | 26.35 | 27.14 | 26.21 | 26.97 | 285,691 | +0.76(+2.90%) |
Jun 04, 2014 | 26.21 | 26.39 | 25.87 | 26.21 | 204,014 | -0.05(-0.21%) |
Jun 03, 2014 | 26.20 | 26.41 | 26.01 | 26.26 | 224,909 | -0.07(-0.27%) |
Jun 02, 2014 | 26.22 | 26.66 | 25.59 | 26.34 | 254,727 | +0.15(+0.59%) |
May 30, 2014 | 26.07 | 26.63 | 25.94 | 26.18 | 329,595 | +0.11(+0.42%) |
May 29, 2014 | 26.04 | 26.23 | 25.76 | 26.07 | 138,955 | +0.10(+0.38%) |
May 28, 2014 | 25.91 | 26.15 | 25.67 | 25.97 | 125,318 | +0.02(+0.07%) |
May 27, 2014 | 25.91 | 26.20 | 25.75 | 25.96 | 171,718 | +0.19(+0.74%) |
May 23, 2014 | 25.66 | 25.77 | 25.77 | 25.77 | 180,796 | -0.07(-0.28%) |
May 22, 2014 | 25.61 | 25.89 | 25.61 | 25.84 | 69,709 | +0.17(+0.67%) |
May 21, 2014 | 25.55 | 25.88 | 25.17 | 25.67 | 341,832 | +0.37(+1.46%) |
May 20, 2014 | 26.21 | 26.27 | 25.30 | 25.30 | 1,208,055 | -1.09(-4.14%) |
May 19, 2014 | 26.32 | 26.83 | 26.26 | 26.39 | 237,773 | +0.03(+0.10%) |
May 16, 2014 | 26.26 | 26.38 | 25.88 | 26.36 | 177,138 | +0.06(+0.24%) |
May 15, 2014 | 25.87 | 26.50 | 25.06 | 26.30 | 374,764 | +0.23(+0.90%) |
May 14, 2014 | 27.13 | 27.22 | 25.90 | 26.07 | 253,882 | -1.08(-3.96%) |
May 13, 2014 | 27.29 | 27.61 | 27.06 | 27.14 | 375,052 | -0.16(-0.58%) |
May 12, 2014 | 26.48 | 27.66 | 26.45 | 27.30 | 364,210 | +1.03(+3.90%) |
May 09, 2014 | 25.74 | 26.33 | 25.42 | 26.27 | 224,514 | +0.42(+1.64%) |
May 08, 2014 | 26.27 | 26.59 | 25.77 | 25.85 | 191,803 | -0.40(-1.52%) |
May 07, 2014 | 26.06 | 26.29 | 25.48 | 26.25 | 361,449 | +0.17(+0.66%) |
May 06, 2014 | 24.51 | 26.21 | 24.12 | 26.07 | 534,974 | +1.29(+5.22%) |
May 05, 2014 | 24.87 | 25.23 | 24.62 | 24.78 | 137,261 | -0.29(-1.15%) |
May 02, 2014 | 24.97 | 25.24 | 24.70 | 25.07 | 221,301 | +0.20(+0.80%) |