Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.63 | 19.69 | 19.13 | 19.40 | 441,795 | -0.23(-1.17%) |
May 28, 2015 | 19.76 | 19.80 | 19.30 | 19.63 | 239,540 | -0.26(-1.31%) |
May 27, 2015 | 19.90 | 20.08 | 19.72 | 19.89 | 609,594 | +0.15(+0.76%) |
May 26, 2015 | 19.72 | 19.74 | 19.36 | 19.74 | 598,837 | -0.11(-0.55%) |
May 22, 2015 | 19.07 | 19.85 | 19.85 | 19.85 | 1,138,600 | +0.67(+3.49%) |
May 21, 2015 | 18.52 | 19.37 | 18.40 | 19.18 | 452,125 | +0.69(+3.73%) |
May 20, 2015 | 18.76 | 18.77 | 18.34 | 18.49 | 586,496 | -0.18(-0.96%) |
May 19, 2015 | 18.50 | 18.88 | 18.42 | 18.67 | 846,496 | +0.16(+0.86%) |
May 18, 2015 | 17.94 | 18.56 | 17.93 | 18.51 | 866,827 | +0.58(+3.23%) |
May 15, 2015 | 19.99 | 20.38 | 17.81 | 17.93 | 1,520,167 | -2.14(-10.66%) |
May 14, 2015 | 24.04 | 24.04 | 20.06 | 20.07 | 1,653,430 | -3.17(-13.64%) |
May 13, 2015 | 22.85 | 23.29 | 22.65 | 23.24 | 529,789 | +0.55(+2.42%) |
May 12, 2015 | 21.88 | 22.77 | 21.71 | 22.69 | 328,196 | +0.66(+3.00%) |
May 11, 2015 | 22.20 | 22.21 | 21.91 | 22.03 | 302,584 | -0.05(-0.23%) |
May 08, 2015 | 22.00 | 22.34 | 21.66 | 22.08 | 103,229 | +0.15(+0.68%) |
May 07, 2015 | 21.56 | 22.34 | 21.56 | 21.93 | 304,070 | +0.19(+0.87%) |
May 06, 2015 | 21.97 | 21.97 | 21.41 | 21.74 | 289,571 | -0.11(-0.50%) |
May 05, 2015 | 21.31 | 21.94 | 21.31 | 21.85 | 184,465 | +0.43(+2.01%) |
May 04, 2015 | 21.28 | 21.55 | 20.83 | 21.42 | 249,999 | +0.12(+0.56%) |
May 01, 2015 | 21.32 | 21.61 | 20.92 | 21.30 | 413,220 | +0.12(+0.57%) |
Apr 30, 2015 | 21.88 | 22.06 | 21.13 | 21.18 | 256,404 | -0.79(-3.60%) |
Apr 29, 2015 | 22.45 | 22.69 | 21.71 | 21.97 | 176,457 | -0.66(-2.92%) |
Apr 28, 2015 | 22.97 | 23.10 | 22.39 | 22.63 | 171,409 | -0.25(-1.09%) |
Apr 27, 2015 | 23.58 | 23.58 | 22.80 | 22.88 | 176,576 | -0.57(-2.43%) |
Apr 24, 2015 | 23.58 | 23.59 | 22.95 | 23.45 | 158,727 | -0.18(-0.76%) |
Apr 23, 2015 | 23.87 | 23.96 | 23.27 | 23.63 | 213,550 | -0.24(-1.01%) |
Apr 22, 2015 | 23.56 | 23.96 | 23.26 | 23.87 | 143,409 | +0.33(+1.40%) |
Apr 21, 2015 | 22.28 | 23.62 | 22.18 | 23.54 | 183,966 | +1.33(+5.99%) |
Apr 20, 2015 | 22.51 | 22.69 | 22.03 | 22.21 | 184,722 | -0.20(-0.89%) |
Apr 17, 2015 | 22.27 | 22.48 | 21.44 | 22.41 | 233,847 | -0.09(-0.40%) |
Apr 16, 2015 | 22.72 | 22.77 | 22.20 | 22.50 | 475,308 | -0.30(-1.32%) |
Apr 15, 2015 | 23.12 | 23.12 | 22.79 | 22.80 | 118,410 | -0.14(-0.61%) |
Apr 14, 2015 | 23.09 | 23.43 | 22.14 | 22.94 | 246,560 | -0.06(-0.26%) |
Apr 13, 2015 | 23.40 | 23.51 | 22.78 | 23.00 | 242,400 | -0.36(-1.54%) |
Apr 10, 2015 | 22.47 | 23.50 | 22.43 | 23.36 | 132,551 | +0.87(+3.87%) |
Apr 09, 2015 | 23.09 | 23.15 | 22.12 | 22.49 | 477,099 | -0.47(-2.05%) |
Apr 08, 2015 | 22.00 | 22.99 | 21.77 | 22.96 | 618,732 | +0.99(+4.51%) |
Apr 07, 2015 | 21.98 | 22.18 | 21.80 | 21.97 | 116,719 | -0.13(-0.59%) |
Apr 06, 2015 | 21.98 | 22.29 | 21.98 | 22.10 | 138,978 | +0.06(+0.27%) |
Apr 02, 2015 | 22.17 | 22.04 | 22.04 | 22.04 | 230,800 | -0.15(-0.68%) |
Apr 01, 2015 | 21.98 | 22.75 | 21.86 | 22.19 | 141,299 | +0.23(+1.05%) |
Mar 31, 2015 | 22.35 | 22.48 | 21.91 | 21.96 | 191,472 | -0.58(-2.57%) |
Mar 30, 2015 | 22.61 | 22.69 | 22.13 | 22.54 | 67,989 | +0.19(+0.85%) |
Mar 27, 2015 | 22.48 | 22.77 | 22.32 | 22.35 | 161,320 | -0.10(-0.45%) |
Mar 26, 2015 | 23.02 | 23.39 | 22.43 | 22.45 | 164,137 | -0.59(-2.56%) |
Mar 25, 2015 | 23.57 | 23.59 | 22.84 | 23.04 | 292,773 | -0.49(-2.08%) |
Mar 24, 2015 | 22.95 | 23.78 | 22.95 | 23.53 | 130,035 | +0.56(+2.44%) |
Mar 23, 2015 | 22.96 | 23.24 | 22.83 | 22.97 | 243,569 | -0.05(-0.22%) |
Mar 20, 2015 | 23.25 | 23.34 | 22.77 | 23.02 | 323,994 | -0.15(-0.65%) |
Mar 19, 2015 | 22.39 | 23.36 | 22.36 | 23.17 | 246,868 | +0.64(+2.84%) |
Mar 18, 2015 | 21.73 | 22.60 | 21.68 | 22.53 | 241,784 | +0.80(+3.68%) |
Mar 17, 2015 | 21.21 | 22.06 | 21.05 | 21.73 | 211,923 | +0.46(+2.16%) |
Mar 16, 2015 | 20.86 | 21.37 | 20.68 | 21.27 | 91,876 | +0.56(+2.70%) |
Mar 13, 2015 | 20.64 | 20.88 | 20.56 | 20.71 | 78,971 | -0.08(-0.38%) |
Mar 12, 2015 | 21.57 | 21.71 | 20.72 | 20.79 | 271,344 | -0.64(-2.99%) |
Mar 11, 2015 | 22.11 | 22.12 | 21.42 | 21.43 | 61,596 | -0.56(-2.55%) |
Mar 10, 2015 | 21.92 | 22.41 | 21.80 | 21.99 | 136,798 | -0.20(-0.90%) |
Mar 09, 2015 | 21.68 | 22.43 | 21.41 | 22.19 | 241,684 | +0.66(+3.07%) |
Mar 06, 2015 | 22.03 | 22.03 | 21.27 | 21.53 | 204,264 | -0.64(-2.89%) |
Mar 05, 2015 | 22.33 | 22.40 | 21.95 | 22.17 | 114,654 | -0.18(-0.81%) |
Mar 04, 2015 | 22.26 | 22.68 | 22.21 | 22.35 | 235,141 | -0.03(-0.13%) |
Mar 03, 2015 | 23.13 | 23.13 | 22.41 | 22.38 | 221,715 | -0.94(-4.03%) |
Mar 02, 2015 | 23.44 | 24.08 | 23.15 | 23.32 | 331,121 | -0.21(-0.89%) |
Feb 27, 2015 | 23.98 | 24.37 | 23.43 | 23.53 | 246,553 | -0.54(-2.24%) |
Feb 26, 2015 | 24.41 | 24.93 | 23.90 | 24.07 | 99,028 | -0.36(-1.47%) |
Feb 25, 2015 | 24.29 | 24.56 | 23.77 | 24.43 | 520,613 | +0.23(+0.95%) |
Feb 24, 2015 | 24.52 | 24.92 | 23.95 | 24.20 | 329,197 | -0.22(-0.90%) |
Feb 23, 2015 | 25.02 | 25.03 | 24.00 | 24.42 | 155,749 | -0.60(-2.40%) |
Feb 20, 2015 | 25.07 | 25.14 | 24.85 | 25.02 | 252,928 | -0.15(-0.60%) |
Feb 19, 2015 | 25.18 | 25.70 | 25.04 | 25.17 | 223,165 | -0.02(-0.08%) |
Feb 18, 2015 | 24.56 | 25.46 | 24.39 | 25.19 | 146,587 | +0.47(+1.90%) |
Feb 17, 2015 | 24.53 | 24.79 | 23.76 | 24.72 | 123,480 | +0.17(+0.69%) |
Feb 13, 2015 | 24.52 | 24.55 | 24.55 | 24.55 | 113,900 | +0.09(+0.37%) |
Feb 12, 2015 | 24.67 | 24.85 | 24.01 | 24.46 | 268,409 | +0.32(+1.33%) |
Feb 11, 2015 | 24.31 | 24.69 | 24.02 | 24.14 | 195,534 | -0.22(-0.90%) |
Feb 10, 2015 | 25.00 | 25.00 | 24.20 | 24.36 | 97,745 | -0.29(-1.18%) |
Feb 09, 2015 | 24.71 | 25.22 | 24.50 | 24.65 | 441,949 | -0.10(-0.40%) |
Feb 06, 2015 | 24.40 | 24.83 | 24.35 | 24.75 | 90,172 | +0.25(+1.02%) |
Feb 05, 2015 | 24.87 | 25.05 | 24.23 | 24.50 | 163,194 | -0.29(-1.17%) |
Feb 04, 2015 | 25.46 | 25.46 | 24.71 | 24.79 | 152,450 | -0.82(-3.20%) |
Feb 03, 2015 | 24.80 | 26.05 | 24.58 | 25.61 | 264,338 | +0.74(+2.98%) |
Feb 02, 2015 | 24.94 | 25.40 | 24.22 | 24.87 | 310,610 | +0.02(+0.08%) |
Jan 30, 2015 | 23.96 | 25.88 | 23.81 | 24.85 | 605,300 | +0.55(+2.24%) |
Jan 29, 2015 | 25.96 | 26.08 | 23.35 | 24.30 | 780,864 | -2.57(-9.58%) |
Jan 28, 2015 | 27.48 | 27.66 | 26.24 | 26.88 | 241,377 | -0.54(-1.97%) |
Jan 27, 2015 | 26.94 | 27.47 | 26.94 | 27.42 | 141,656 | +0.02(+0.07%) |
Jan 26, 2015 | 26.83 | 27.92 | 26.61 | 27.40 | 229,551 | +0.40(+1.48%) |
Jan 23, 2015 | 26.88 | 27.13 | 26.29 | 27.00 | 167,023 | -0.06(-0.22%) |
Jan 22, 2015 | 26.24 | 27.15 | 25.69 | 27.06 | 90,511 | +1.01(+3.88%) |
Jan 21, 2015 | 26.38 | 26.66 | 25.82 | 26.05 | 68,709 | -0.39(-1.48%) |
Jan 20, 2015 | 26.77 | 27.41 | 26.38 | 26.44 | 218,453 | -0.29(-1.08%) |
Jan 16, 2015 | 25.58 | 26.73 | 26.73 | 26.73 | 91,500 | +1.17(+4.58%) |
Jan 15, 2015 | 26.77 | 26.77 | 25.25 | 25.56 | 115,933 | -1.15(-4.31%) |
Jan 14, 2015 | 25.55 | 26.77 | 25.55 | 26.71 | 110,051 | +0.72(+2.77%) |
Jan 13, 2015 | 27.29 | 28.19 | 25.68 | 25.99 | 566,347 | -0.72(-2.70%) |
Jan 12, 2015 | 26.75 | 26.95 | 26.50 | 26.71 | 130,788 | -0.06(-0.22%) |
Jan 09, 2015 | 26.76 | 26.97 | 26.48 | 26.77 | 105,476 | -0.13(-0.48%) |
Jan 08, 2015 | 27.10 | 27.10 | 25.87 | 26.90 | 111,390 | +1.22(+4.75%) |
Jan 07, 2015 | 25.93 | 26.31 | 25.48 | 25.68 | 85,630 | +0.17(+0.67%) |
Jan 06, 2015 | 26.75 | 27.26 | 25.00 | 25.51 | 139,989 | -1.23(-4.60%) |
Jan 05, 2015 | 27.12 | 27.64 | 26.40 | 26.74 | 211,818 | -0.44(-1.62%) |
Jan 02, 2015 | 26.21 | 27.28 | 25.82 | 27.18 | 145,000 | +1.19(+4.58%) |
Dec 31, 2014 | 25.41 | 25.99 | 25.99 | 25.99 | 446,100 | +0.64(+2.52%) |
Dec 30, 2014 | 26.08 | 26.42 | 25.32 | 25.35 | 196,907 | -0.84(-3.21%) |
Dec 29, 2014 | 26.83 | 26.83 | 25.90 | 26.19 | 136,694 | -0.58(-2.17%) |
Dec 26, 2014 | 26.97 | 27.05 | 26.71 | 26.77 | 66,204 | -0.12(-0.45%) |
Dec 24, 2014 | 27.32 | 26.89 | 26.89 | 26.89 | 65,900 | -0.42(-1.54%) |
Dec 23, 2014 | 27.87 | 27.90 | 26.98 | 27.31 | 129,285 | -0.34(-1.23%) |
Dec 22, 2014 | 27.77 | 28.02 | 27.59 | 27.65 | 79,710 | -0.11(-0.40%) |
Dec 19, 2014 | 27.86 | 28.18 | 27.57 | 27.76 | 219,468 | -0.08(-0.29%) |
Dec 18, 2014 | 28.19 | 28.25 | 27.34 | 27.84 | 258,274 | +0.18(+0.65%) |
Dec 17, 2014 | 26.12 | 27.80 | 25.96 | 27.66 | 229,211 | +1.59(+6.10%) |
Dec 16, 2014 | 26.74 | 27.36 | 26.00 | 26.07 | 224,859 | -0.83(-3.09%) |
Dec 15, 2014 | 27.36 | 27.78 | 26.29 | 26.90 | 180,273 | -0.45(-1.65%) |
Dec 12, 2014 | 27.23 | 27.95 | 27.07 | 27.35 | 158,833 | -0.17(-0.62%) |
Dec 11, 2014 | 27.35 | 27.91 | 27.21 | 27.52 | 230,879 | +0.12(+0.44%) |
Dec 10, 2014 | 28.66 | 28.84 | 27.23 | 27.40 | 199,539 | -1.06(-3.72%) |
Dec 09, 2014 | 27.88 | 29.00 | 27.75 | 28.46 | 219,326 | -0.02(-0.07%) |
Dec 08, 2014 | 29.10 | 29.33 | 27.97 | 28.48 | 225,084 | -0.65(-2.23%) |
Dec 05, 2014 | 29.27 | 29.41 | 28.94 | 29.13 | 164,331 | +0.09(+0.31%) |
Dec 04, 2014 | 28.42 | 29.18 | 28.26 | 29.04 | 235,014 | +0.65(+2.29%) |
Dec 03, 2014 | 28.50 | 28.81 | 27.44 | 28.39 | 435,662 | -0.20(-0.70%) |
Dec 02, 2014 | 28.21 | 28.90 | 27.86 | 28.59 | 183,727 | +0.56(+2.00%) |
Dec 01, 2014 | 29.21 | 29.45 | 27.95 | 28.03 | 272,511 | -1.36(-4.63%) |
Nov 28, 2014 | 29.34 | 29.57 | 29.15 | 29.39 | 174,031 | +0.19(+0.65%) |
Nov 26, 2014 | 28.72 | 29.20 | 29.20 | 29.20 | 172,100 | +0.35(+1.21%) |
Nov 25, 2014 | 29.00 | 29.01 | 28.66 | 28.85 | 132,803 | -0.13(-0.45%) |
Nov 24, 2014 | 29.34 | 29.34 | 28.35 | 28.98 | 332,057 | +0.58(+2.04%) |
Nov 21, 2014 | 28.89 | 29.25 | 28.27 | 28.40 | 127,319 | -0.01(-0.04%) |
Nov 20, 2014 | 28.35 | 29.15 | 27.94 | 28.41 | 172,884 | -0.14(-0.49%) |
Nov 19, 2014 | 27.78 | 28.76 | 27.21 | 28.55 | 143,127 | +0.73(+2.62%) |
Nov 18, 2014 | 29.04 | 29.33 | 27.77 | 27.82 | 219,210 | -1.02(-3.54%) |
Nov 17, 2014 | 29.85 | 29.94 | 28.79 | 28.84 | 139,641 | -1.16(-3.87%) |
Nov 14, 2014 | 29.19 | 30.09 | 28.84 | 30.00 | 171,956 | +0.88(+3.02%) |
Nov 13, 2014 | 29.55 | 29.65 | 28.95 | 29.12 | 613,955 | -0.28(-0.95%) |
Nov 12, 2014 | 29.19 | 29.64 | 29.17 | 29.40 | 111,809 | -0.13(-0.44%) |
Nov 11, 2014 | 29.67 | 29.89 | 29.15 | 29.53 | 226,177 | -0.06(-0.20%) |
Nov 10, 2014 | 28.50 | 29.70 | 28.36 | 29.59 | 143,621 | +1.01(+3.53%) |
Nov 07, 2014 | 28.66 | 28.99 | 28.12 | 28.58 | 378,005 | +0.01(+0.04%) |
Nov 06, 2014 | 28.26 | 28.73 | 28.09 | 28.57 | 233,002 | +0.43(+1.53%) |
Nov 05, 2014 | 28.92 | 28.92 | 27.67 | 28.14 | 247,636 | -0.60(-2.09%) |
Nov 04, 2014 | 29.02 | 29.41 | 28.70 | 28.74 | 238,083 | -0.67(-2.28%) |
Nov 03, 2014 | 30.20 | 30.29 | 29.17 | 29.41 | 870,609 | -0.73(-2.41%) |
Oct 31, 2014 | 29.00 | 30.46 | 28.63 | 30.14 | 1,518,658 | +1.51(+5.26%) |
Oct 30, 2014 | 29.00 | 29.58 | 27.58 | 28.63 | 587,195 | +0.54(+1.92%) |
Oct 29, 2014 | 28.04 | 28.19 | 27.17 | 28.09 | 360,527 | +0.08(+0.29%) |
Oct 28, 2014 | 26.00 | 28.18 | 26.00 | 28.01 | 185,647 | +1.73(+6.58%) |
Oct 27, 2014 | 26.10 | 26.61 | 25.85 | 26.28 | 70,504 | +0.08(+0.31%) |
Oct 24, 2014 | 26.31 | 26.44 | 25.80 | 26.20 | 96,345 | -0.08(-0.30%) |
Oct 23, 2014 | 26.08 | 26.98 | 25.92 | 26.28 | 181,632 | +0.51(+1.98%) |
Oct 22, 2014 | 26.07 | 26.61 | 25.64 | 25.77 | 214,260 | -0.29(-1.11%) |
Oct 21, 2014 | 25.11 | 26.16 | 24.80 | 26.06 | 146,416 | +1.18(+4.74%) |
Oct 20, 2014 | 24.96 | 24.96 | 24.36 | 24.88 | 155,128 | -0.13(-0.52%) |
Oct 17, 2014 | 24.38 | 25.26 | 23.90 | 25.01 | 189,390 | +0.91(+3.78%) |
Oct 16, 2014 | 22.32 | 24.53 | 22.32 | 24.10 | 292,616 | +1.39(+6.12%) |
Oct 15, 2014 | 23.82 | 23.83 | 22.15 | 22.71 | 297,024 | -1.42(-5.88%) |
Oct 14, 2014 | 23.80 | 24.83 | 23.03 | 24.13 | 293,179 | +0.59(+2.51%) |
Oct 13, 2014 | 23.88 | 24.55 | 22.97 | 23.54 | 353,778 | -0.46(-1.92%) |
Oct 10, 2014 | 24.48 | 25.74 | 23.87 | 24.00 | 562,732 | -0.01(-0.04%) |
Oct 09, 2014 | 26.87 | 27.41 | 21.42 | 24.01 | 1,171,004 | -2.76(-10.31%) |
Oct 08, 2014 | 25.49 | 27.79 | 25.46 | 26.77 | 197,223 | +1.31(+5.15%) |
Oct 07, 2014 | 26.63 | 26.97 | 25.26 | 25.46 | 197,284 | -1.32(-4.93%) |
Oct 06, 2014 | 26.88 | 27.14 | 26.40 | 26.78 | 82,183 | -0.13(-0.48%) |
Oct 03, 2014 | 27.07 | 27.47 | 26.83 | 26.91 | 81,180 | +0.05(+0.19%) |
Oct 02, 2014 | 26.50 | 27.20 | 26.16 | 26.86 | 83,751 | +0.42(+1.59%) |
Oct 01, 2014 | 27.72 | 27.73 | 26.11 | 26.44 | 422,131 | -1.39(-4.99%) |
Sep 30, 2014 | 28.63 | 29.07 | 27.33 | 27.83 | 281,126 | -0.95(-3.30%) |
Sep 29, 2014 | 27.85 | 28.93 | 27.85 | 28.78 | 131,328 | +0.55(+1.95%) |
Sep 26, 2014 | 28.11 | 28.46 | 27.91 | 28.23 | 107,941 | +0.32(+1.15%) |
Sep 25, 2014 | 28.45 | 29.09 | 27.62 | 27.91 | 489,025 | -0.38(-1.34%) |
Sep 24, 2014 | 28.28 | 28.61 | 27.85 | 28.29 | 217,424 | +0.17(+0.60%) |
Sep 23, 2014 | 27.69 | 28.37 | 27.69 | 28.12 | 82,030 | +0.20(+0.72%) |
Sep 22, 2014 | 28.27 | 28.27 | 27.40 | 27.92 | 215,493 | -0.52(-1.83%) |
Sep 19, 2014 | 28.99 | 29.61 | 28.02 | 28.44 | 380,714 | -0.14(-0.49%) |
Sep 18, 2014 | 28.17 | 28.72 | 27.84 | 28.58 | 127,398 | +0.62(+2.22%) |
Sep 17, 2014 | 28.18 | 28.45 | 27.90 | 27.96 | 102,696 | -0.11(-0.39%) |
Sep 16, 2014 | 27.61 | 28.26 | 27.28 | 28.07 | 164,294 | +0.20(+0.72%) |
Sep 15, 2014 | 29.91 | 30.33 | 27.62 | 27.87 | 331,500 | -2.11(-7.04%) |
Sep 12, 2014 | 31.02 | 31.06 | 29.75 | 29.98 | 436,046 | -0.93(-3.01%) |
Sep 11, 2014 | 31.38 | 31.64 | 30.76 | 30.91 | 189,713 | -0.53(-1.69%) |
Sep 10, 2014 | 31.00 | 31.67 | 30.50 | 31.44 | 141,776 | +0.27(+0.87%) |
Sep 09, 2014 | 31.40 | 31.74 | 30.75 | 31.17 | 804,721 | -0.08(-0.26%) |
Sep 08, 2014 | 29.68 | 31.93 | 29.67 | 31.25 | 653,101 | +1.70(+5.75%) |
Sep 05, 2014 | 29.12 | 29.78 | 28.75 | 29.55 | 130,246 | +0.49(+1.69%) |
Sep 04, 2014 | 28.77 | 29.84 | 28.74 | 29.06 | 82,331 | -0.16(-0.55%) |
Sep 03, 2014 | 29.28 | 29.68 | 29.00 | 29.22 | 152,197 | +0.19(+0.65%) |
Sep 02, 2014 | 29.01 | 29.18 | 28.77 | 29.03 | 156,596 | +0.05(+0.17%) |
Aug 29, 2014 | 28.72 | 28.98 | 28.98 | 28.98 | 158,800 | +0.20(+0.69%) |
Aug 28, 2014 | 28.50 | 28.89 | 28.08 | 28.78 | 163,239 | +0.29(+1.02%) |
Aug 27, 2014 | 28.00 | 28.84 | 27.66 | 28.49 | 261,520 | +0.84(+3.04%) |
Aug 26, 2014 | 27.58 | 28.10 | 27.24 | 27.65 | 154,674 | +0.02(+0.07%) |
Aug 25, 2014 | 27.48 | 28.04 | 27.30 | 27.63 | 140,048 | +0.43(+1.58%) |
Aug 22, 2014 | 26.96 | 27.39 | 26.62 | 27.20 | 91,303 | +0.45(+1.68%) |
Aug 21, 2014 | 27.56 | 27.80 | 26.66 | 26.75 | 406,452 | -0.73(-2.66%) |
Aug 20, 2014 | 27.45 | 27.68 | 27.22 | 27.48 | 139,009 | -0.09(-0.33%) |
Aug 19, 2014 | 28.58 | 28.58 | 27.30 | 27.57 | 157,712 | -0.95(-3.33%) |
Aug 18, 2014 | 26.84 | 28.54 | 26.60 | 28.52 | 468,094 | +2.12(+8.03%) |
Aug 15, 2014 | 28.09 | 28.09 | 26.22 | 26.40 | 602,707 | -1.40(-5.04%) |
Aug 14, 2014 | 28.18 | 28.52 | 27.15 | 27.80 | 608,680 | -0.23(-0.82%) |
Aug 13, 2014 | 30.00 | 30.00 | 27.55 | 28.03 | 705,498 | -0.70(-2.44%) |
Aug 12, 2014 | 29.63 | 29.68 | 28.44 | 28.73 | 141,033 | -0.97(-3.27%) |
Aug 11, 2014 | 29.46 | 29.99 | 29.24 | 29.70 | 109,358 | +0.46(+1.57%) |
Aug 08, 2014 | 29.95 | 30.16 | 29.06 | 29.24 | 184,916 | -0.58(-1.95%) |
Aug 07, 2014 | 29.93 | 30.56 | 29.23 | 29.82 | 381,702 | +0.28(+0.95%) |
Aug 06, 2014 | 30.11 | 30.68 | 29.37 | 29.54 | 335,440 | -0.74(-2.44%) |
Aug 05, 2014 | 29.81 | 31.16 | 29.62 | 30.28 | 176,250 | +0.28(+0.93%) |
Aug 04, 2014 | 30.11 | 30.70 | 29.00 | 30.00 | 377,882 | +0.04(+0.13%) |
Aug 01, 2014 | 30.01 | 30.59 | 29.33 | 29.96 | 440,491 | -0.31(-1.02%) |
Jul 31, 2014 | 30.32 | 30.49 | 29.75 | 30.27 | 206,108 | +0.13(+0.43%) |
Jul 30, 2014 | 30.00 | 31.30 | 28.75 | 30.14 | 325,585 | +0.97(+3.33%) |
Jul 29, 2014 | 29.07 | 29.51 | 28.81 | 29.17 | 202,005 | +0.12(+0.41%) |
Jul 28, 2014 | 28.79 | 29.35 | 28.28 | 29.05 | 249,878 | +0.35(+1.22%) |
Jul 25, 2014 | 28.47 | 28.98 | 27.89 | 28.70 | 110,071 | +0.13(+0.46%) |
Jul 24, 2014 | 28.19 | 28.98 | 27.81 | 28.57 | 193,307 | +0.02(+0.07%) |
Jul 23, 2014 | 28.17 | 29.40 | 28.01 | 28.55 | 227,773 | +0.55(+1.96%) |
Jul 22, 2014 | 27.28 | 28.36 | 27.28 | 28.00 | 193,216 | +0.79(+2.90%) |
Jul 21, 2014 | 26.76 | 27.59 | 26.47 | 27.21 | 130,750 | +0.32(+1.19%) |
Jul 18, 2014 | 26.12 | 27.48 | 25.92 | 26.89 | 108,067 | +0.74(+2.83%) |
Jul 17, 2014 | 26.49 | 27.01 | 26.04 | 26.15 | 188,325 | -0.62(-2.32%) |
Jul 16, 2014 | 27.29 | 27.47 | 26.61 | 26.77 | 73,369 | -0.35(-1.29%) |
Jul 15, 2014 | 27.79 | 27.94 | 26.94 | 27.12 | 89,147 | -0.83(-2.97%) |
Jul 14, 2014 | 27.90 | 28.63 | 27.01 | 27.95 | 98,492 | +0.10(+0.36%) |
Jul 11, 2014 | 27.82 | 28.34 | 27.58 | 27.85 | 83,544 | -0.14(-0.50%) |
Jul 10, 2014 | 27.76 | 28.41 | 27.31 | 27.99 | 120,646 | -0.60(-2.10%) |
Jul 09, 2014 | 27.59 | 28.85 | 27.39 | 28.59 | 255,013 | +0.85(+3.06%) |
Jul 08, 2014 | 31.40 | 31.51 | 26.67 | 27.74 | 1,837,884 | -3.83(-12.13%) |
Jul 07, 2014 | 32.53 | 32.64 | 31.33 | 31.57 | 195,526 | -1.14(-3.49%) |
Jul 03, 2014 | 33.09 | 32.71 | 32.71 | 32.71 | 180,100 | -0.08(-0.24%) |
Jul 02, 2014 | 34.35 | 34.50 | 32.63 | 32.79 | 273,557 | -1.69(-4.90%) |
Jul 01, 2014 | 35.20 | 36.12 | 34.43 | 34.48 | 159,590 | -0.65(-1.85%) |
Jun 30, 2014 | 34.92 | 35.66 | 33.79 | 35.13 | 826,188 | +0.88(+2.57%) |
Jun 27, 2014 | 34.25 | 34.89 | 34.02 | 34.25 | 194,416 | +0.08(+0.23%) |
Jun 26, 2014 | 33.20 | 34.91 | 33.20 | 34.17 | 360,362 | +1.10(+3.33%) |
Jun 25, 2014 | 33.23 | 34.35 | 32.53 | 33.07 | 491,052 | -0.34(-1.02%) |
Jun 24, 2014 | 33.30 | 34.34 | 33.27 | 33.41 | 642,613 | -0.03(-0.09%) |
Jun 23, 2014 | 33.84 | 33.99 | 32.89 | 33.44 | 432,706 | -0.33(-0.98%) |
Jun 20, 2014 | 31.73 | 34.03 | 31.61 | 33.77 | 559,787 | +1.98(+6.23%) |
Jun 19, 2014 | 32.30 | 33.50 | 31.42 | 31.79 | 481,596 | -0.69(-2.12%) |
Jun 18, 2014 | 31.80 | 32.80 | 31.50 | 32.48 | 109,371 | +0.55(+1.72%) |
Jun 17, 2014 | 31.35 | 32.58 | 31.03 | 31.93 | 162,058 | +0.32(+1.01%) |
Jun 16, 2014 | 28.96 | 31.81 | 28.96 | 31.61 | 463,255 | +2.61(+9.00%) |
Jun 13, 2014 | 28.89 | 30.19 | 28.78 | 29.00 | 1,121,841 | -0.23(-0.79%) |
Jun 12, 2014 | 29.25 | 30.30 | 29.02 | 29.23 | 922,092 | -0.22(-0.75%) |
Jun 11, 2014 | 26.49 | 31.69 | 26.27 | 29.45 | 1,023,616 | +2.71(+10.13%) |
Jun 10, 2014 | 25.92 | 26.87 | 25.85 | 26.74 | 717,738 | +0.76(+2.93%) |
Jun 06, 2014 | 26.04 | 26.30 | 25.64 | 25.98 | 376,403 | +0.14(+0.56%) |
Jun 05, 2014 | 26.11 | 26.11 | 25.49 | 25.84 | 133,165 | -0.09(-0.37%) |
Jun 04, 2014 | 25.21 | 26.30 | 24.96 | 25.93 | 213,710 | +0.71(+2.82%) |
Jun 03, 2014 | 25.25 | 25.63 | 24.99 | 25.22 | 92,878 | -0.32(-1.25%) |