Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.91 | 26.18 | 25.56 | 25.67 | 173,904 | -0.24(-0.93%) |
May 28, 2015 | 25.81 | 26.16 | 25.81 | 25.91 | 146,897 | +0.06(+0.23%) |
May 27, 2015 | 26.23 | 26.25 | 25.71 | 25.85 | 338,500 | -0.40(-1.52%) |
May 26, 2015 | 26.39 | 26.51 | 26.04 | 26.25 | 363,945 | -0.22(-0.83%) |
May 25, 2015 | 26.43 | 26.58 | 26.26 | 26.47 | 80,641 | +0.36(+1.38%) |
May 22, 2015 | 25.96 | 26.20 | 25.76 | 26.11 | 169,470 | +0.27(+1.04%) |
May 21, 2015 | 25.77 | 26.09 | 25.42 | 25.84 | 294,150 | +0.17(+0.66%) |
May 20, 2015 | 25.50 | 25.78 | 25.16 | 25.67 | 389,664 | -0.15(-0.58%) |
May 19, 2015 | 24.09 | 25.90 | 24.09 | 25.82 | 776,670 | +2.07(+8.72%) |
May 15, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.21(+0.89%) | |
May 14, 2015 | 23.17 | 23.65 | 23.11 | 23.54 | 231,806 | +0.40(+1.73%) |
May 13, 2015 | 23.29 | 23.35 | 22.80 | 23.14 | 173,045 | +0.04(+0.17%) |
May 12, 2015 | 23.53 | 23.54 | 22.97 | 23.10 | 240,367 | -0.65(-2.74%) |
May 11, 2015 | 23.85 | 24.03 | 23.74 | 23.75 | 236,520 | -0.03(-0.13%) |
May 08, 2015 | 23.63 | 24.08 | 23.63 | 23.78 | 239,849 | +0.29(+1.23%) |
May 07, 2015 | 23.13 | 23.66 | 23.13 | 23.49 | 312,342 | +0.31(+1.34%) |
May 06, 2015 | 23.36 | 23.42 | 23.13 | 23.18 | 265,637 | -0.11(-0.47%) |
May 05, 2015 | 23.99 | 24.05 | 23.16 | 23.29 | 513,851 | -0.65(-2.72%) |
May 04, 2015 | 24.15 | 24.15 | 23.85 | 23.94 | 278,567 | -0.17(-0.71%) |
May 01, 2015 | 23.95 | 24.12 | 23.39 | 24.11 | 336,687 | +0.20(+0.84%) |
Apr 30, 2015 | 24.40 | 24.45 | 23.73 | 23.91 | 606,850 | -0.49(-2.01%) |
Apr 29, 2015 | 24.30 | 24.45 | 23.83 | 24.40 | 574,351 | +0.66(+2.78%) |
Apr 28, 2015 | 24.03 | 24.03 | 23.50 | 23.74 | 259,859 | -0.14(-0.59%) |
Apr 27, 2015 | 24.28 | 24.30 | 23.67 | 23.88 | 267,636 | -0.42(-1.73%) |
Apr 24, 2015 | 23.55 | 24.49 | 23.51 | 24.30 | 558,229 | +0.96(+4.11%) |
Apr 23, 2015 | 23.40 | 23.58 | 23.10 | 23.34 | 451,125 | -0.01(-0.04%) |
Apr 22, 2015 | 23.26 | 23.62 | 23.26 | 23.35 | 273,633 | +0.05(+0.21%) |
Apr 21, 2015 | 24.00 | 24.00 | 23.25 | 23.30 | 415,276 | -0.60(-2.51%) |
Apr 20, 2015 | 24.14 | 24.20 | 23.70 | 23.90 | 292,568 | -0.21(-0.87%) |
Apr 17, 2015 | 24.40 | 24.43 | 23.68 | 24.11 | 282,729 | -0.56(-2.27%) |
Apr 16, 2015 | 25.25 | 25.25 | 24.44 | 24.67 | 299,489 | -0.65(-2.57%) |
Apr 15, 2015 | 25.25 | 25.56 | 24.90 | 25.32 | 456,522 | +0.11(+0.44%) |
Apr 14, 2015 | 25.61 | 26.00 | 25.14 | 25.21 | 436,093 | -0.50(-1.94%) |
Apr 13, 2015 | 24.63 | 25.94 | 24.63 | 25.71 | 716,124 | +1.43(+5.89%) |
Apr 10, 2015 | 24.16 | 24.55 | 24.02 | 24.28 | 434,403 | +0.25(+1.04%) |
Apr 09, 2015 | 24.07 | 24.25 | 23.91 | 24.03 | 180,020 | -0.06(-0.25%) |
Apr 08, 2015 | 23.91 | 24.29 | 23.90 | 24.09 | 387,173 | +0.03(+0.12%) |
Apr 07, 2015 | 24.18 | 24.22 | 23.81 | 24.06 | 394,295 | -0.13(-0.54%) |
Apr 06, 2015 | 24.68 | 24.68 | 23.92 | 24.19 | 314,292 | -0.48(-1.95%) |
Apr 02, 2015 | 24.67 | 24.67 | 24.67 | 0 | -0.26(-1.04%) | |
Apr 01, 2015 | 25.26 | 25.36 | 24.80 | 24.93 | 337,629 | -0.42(-1.66%) |
Mar 31, 2015 | 25.62 | 25.75 | 24.91 | 25.35 | 675,629 | -0.68(-2.61%) |
Mar 30, 2015 | 27.09 | 27.09 | 25.60 | 26.03 | 560,053 | -0.92(-3.41%) |
Mar 27, 2015 | 26.65 | 27.18 | 26.45 | 26.95 | 404,614 | +0.49(+1.85%) |
Mar 26, 2015 | 26.26 | 26.66 | 25.73 | 26.46 | 597,887 | +0.18(+0.68%) |
Mar 25, 2015 | 26.18 | 26.78 | 26.17 | 26.28 | 715,038 | +0.31(+1.19%) |
Mar 24, 2015 | 25.23 | 26.14 | 24.75 | 25.97 | 524,892 | +0.74(+2.93%) |
Mar 23, 2015 | 25.25 | 25.38 | 24.80 | 25.23 | 388,977 | +0.02(+0.08%) |
Mar 20, 2015 | 25.36 | 25.58 | 24.73 | 25.21 | 417,255 | -0.07(-0.28%) |
Mar 19, 2015 | 25.74 | 25.75 | 25.16 | 25.28 | 286,250 | -0.41(-1.60%) |
Mar 18, 2015 | 25.83 | 26.09 | 25.43 | 25.69 | 295,706 | -0.19(-0.73%) |
Mar 17, 2015 | 25.06 | 25.97 | 24.58 | 25.88 | 343,204 | +0.47(+1.85%) |
Mar 16, 2015 | 25.31 | 25.70 | 25.13 | 25.41 | 299,911 | +0.10(+0.40%) |
Mar 13, 2015 | 25.66 | 25.73 | 24.93 | 25.31 | 225,498 | -0.45(-1.75%) |
Mar 12, 2015 | 25.90 | 26.12 | 25.49 | 25.76 | 302,348 | +0.09(+0.35%) |
Mar 11, 2015 | 25.69 | 26.29 | 25.51 | 25.67 | 365,869 | -0.01(-0.04%) |
Mar 10, 2015 | 26.40 | 26.44 | 25.38 | 25.68 | 926,343 | -1.02(-3.82%) |
Mar 09, 2015 | 26.65 | 26.74 | 25.77 | 26.70 | 591,778 | -0.18(-0.67%) |
Mar 06, 2015 | 27.70 | 27.92 | 26.78 | 26.88 | 771,801 | -1.33(-4.71%) |
Mar 05, 2015 | 27.49 | 28.36 | 27.49 | 28.21 | 349,467 | +0.73(+2.66%) |
Mar 04, 2015 | 27.55 | 26.70 | 27.48 | 606,846 | -0.07(-0.25%) | |
Mar 03, 2015 | 28.39 | 28.39 | 27.30 | 27.55 | 478,864 | -0.91(-3.20%) |
Mar 02, 2015 | 28.72 | 28.85 | 28.19 | 28.46 | 543,594 | -0.24(-0.84%) |
Feb 27, 2015 | 28.43 | 28.90 | 28.24 | 28.70 | 781,346 | -0.10(-0.35%) |
Feb 26, 2015 | 28.54 | 28.80 | 460,839 | -0.35(-1.20%) | ||
Feb 25, 2015 | 30.05 | 30.05 | 29.04 | 29.15 | 324,722 | -0.92(-3.06%) |
Feb 24, 2015 | 30.18 | 30.94 | 29.90 | 30.07 | 367,285 | -0.20(-0.66%) |
Feb 23, 2015 | 29.99 | 30.42 | 29.64 | 30.27 | 423,815 | +0.17(+0.56%) |
Feb 20, 2015 | 29.98 | 30.17 | 29.14 | 30.10 | 306,374 | +0.04(+0.13%) |
Feb 19, 2015 | 30.11 | 30.72 | 29.83 | 30.06 | 199,113 | -0.22(-0.73%) |
Feb 18, 2015 | 30.76 | 30.76 | 30.20 | 30.28 | 388,967 | -0.56(-1.82%) |
Feb 17, 2015 | 31.43 | 31.64 | 30.75 | 30.84 | 366,561 | -0.99(-3.11%) |
Feb 13, 2015 | 31.83 | 31.83 | 31.83 | 0 | -0.06(-0.19%) | |
Feb 12, 2015 | 31.31 | 31.93 | 31.21 | 31.89 | 587,278 | +0.80(+2.57%) |
Feb 11, 2015 | 31.27 | 31.38 | 30.75 | 31.09 | 378,556 | +0.23(+0.75%) |
Feb 10, 2015 | 30.95 | 31.30 | 30.27 | 30.86 | 554,298 | +0.12(+0.39%) |
Feb 09, 2015 | 30.13 | 31.06 | 30.13 | 30.74 | 740,677 | +0.62(+2.06%) |
Feb 06, 2015 | 29.01 | 30.49 | 29.00 | 30.12 | 727,787 | +1.30(+4.51%) |
Feb 05, 2015 | 30.68 | 30.77 | 28.55 | 28.82 | 1,204,447 | -2.10(-6.79%) |
Feb 04, 2015 | 29.75 | 31.10 | 29.75 | 30.92 | 298,201 | +1.20(+4.04%) |
Feb 03, 2015 | 30.64 | 31.00 | 29.72 | 29.72 | 524,468 | -0.85(-2.78%) |
Feb 02, 2015 | 31.67 | 31.80 | 30.47 | 30.57 | 419,625 | -1.18(-3.72%) |
Jan 30, 2015 | 30.28 | 31.88 | 30.28 | 31.75 | 450,956 | +1.40(+4.61%) |
Jan 29, 2015 | 29.27 | 30.36 | 29.23 | 30.35 | 294,569 | +1.19(+4.08%) |
Jan 28, 2015 | 29.21 | 29.41 | 28.87 | 29.16 | 159,475 | +0.29(+1.00%) |
Jan 27, 2015 | 28.83 | 29.36 | 28.40 | 28.87 | 265,753 | -0.22(-0.76%) |
Jan 26, 2015 | 28.52 | 29.09 | 28.41 | 29.09 | 178,749 | +0.65(+2.29%) |
Jan 23, 2015 | 28.41 | 28.54 | 28.00 | 28.44 | 418,270 | -0.06(-0.21%) |
Jan 22, 2015 | 28.00 | 28.76 | 28.00 | 28.50 | 483,786 | +0.75(+2.70%) |
Jan 21, 2015 | 25.90 | 27.77 | 25.45 | 27.75 | 565,712 | +1.78(+6.85%) |
Jan 20, 2015 | 26.99 | 26.99 | 25.35 | 25.97 | 326,668 | -0.94(-3.49%) |
Jan 19, 2015 | 26.61 | 26.91 | 26.34 | 26.91 | 100,551 | -0.01(-0.04%) |
Jan 16, 2015 | 27.10 | 27.54 | 26.80 | 26.92 | 131,463 | -0.18(-0.66%) |
Jan 15, 2015 | 27.07 | 27.10 | 453,596 | -0.73(-2.62%) | ||
Jan 14, 2015 | 27.36 | 27.85 | 27.14 | 27.83 | 381,714 | +0.05(+0.18%) |
Jan 13, 2015 | 28.75 | 28.96 | 27.75 | 27.78 | 292,146 | -0.78(-2.73%) |
Jan 12, 2015 | 29.12 | 29.40 | 28.50 | 28.56 | 131,931 | -0.75(-2.56%) |
Jan 09, 2015 | 29.63 | 29.63 | 28.99 | 29.31 | 94,495 | -0.10(-0.34%) |
Jan 08, 2015 | 29.06 | 29.77 | 29.04 | 29.41 | 179,223 | +0.56(+1.94%) |
Jan 07, 2015 | 28.67 | 29.08 | 28.59 | 28.85 | 211,000 | +0.20(+0.70%) |
Jan 06, 2015 | 29.20 | 29.32 | 28.09 | 28.65 | 294,112 | -0.40(-1.38%) |
Jan 05, 2015 | 29.51 | 29.79 | 28.76 | 29.05 | 171,263 | -0.68(-2.29%) |
Jan 02, 2015 | 29.75 | 29.85 | 29.08 | 29.73 | 148,794 | +0.09(+0.30%) |
Dec 31, 2014 | 29.64 | 29.64 | 29.64 | 0 | +0.08(+0.27%) | |
Dec 30, 2014 | 29.66 | 29.90 | 29.40 | 29.56 | 132,076 | -0.04(-0.14%) |
Dec 29, 2014 | 29.10 | 29.79 | 29.02 | 29.60 | 196,365 | +0.45(+1.54%) |
Dec 24, 2014 | 29.15 | 29.15 | 29.15 | 0 | +0.14(+0.48%) | |
Dec 23, 2014 | 28.60 | 29.08 | 28.42 | 29.01 | 146,475 | +0.55(+1.93%) |
Dec 22, 2014 | 28.90 | 28.90 | 28.21 | 28.46 | 118,595 | -0.34(-1.18%) |
Dec 19, 2014 | 28.41 | 28.86 | 28.29 | 28.80 | 331,302 | +0.31(+1.09%) |
Dec 18, 2014 | 28.58 | 28.87 | 28.27 | 28.49 | 191,602 | +0.15(+0.53%) |
Dec 17, 2014 | 28.24 | 28.40 | 27.76 | 28.34 | 234,209 | +0.10(+0.35%) |
Dec 16, 2014 | 27.87 | 28.24 | 300,744 | -0.39(-1.36%) | ||
Dec 15, 2014 | 28.70 | 28.92 | 28.10 | 28.63 | 301,892 | +0.05(+0.17%) |
Dec 12, 2014 | 28.21 | 28.74 | 28.15 | 28.58 | 284,570 | +0.32(+1.13%) |
Dec 11, 2014 | 27.75 | 28.49 | 27.68 | 28.26 | 167,431 | +0.57(+2.06%) |
Dec 10, 2014 | 28.65 | 28.65 | 27.51 | 27.69 | 237,392 | -0.98(-3.42%) |
Dec 09, 2014 | 28.65 | 28.87 | 28.57 | 28.67 | 170,627 | -0.31(-1.07%) |
Dec 08, 2014 | 29.03 | 29.23 | 28.77 | 28.98 | 328,871 | +0.00(+0.00%) |
Dec 05, 2014 | 27.93 | 28.23 | 27.76 | 28.98 | 380,074 | +1.21(+4.36%) |
Dec 04, 2014 | 27.93 | 28.10 | 27.61 | 27.77 | 151,482 | -0.13(-0.47%) |
Dec 03, 2014 | 27.42 | 28.09 | 27.31 | 27.90 | 240,704 | +0.45(+1.64%) |
Dec 02, 2014 | 27.23 | 27.45 | 27.03 | 27.45 | 180,150 | +0.20(+0.73%) |
Dec 01, 2014 | 27.43 | 27.60 | 27.17 | 27.25 | 227,954 | -0.23(-0.84%) |
Nov 28, 2014 | 27.33 | 27.59 | 27.00 | 27.48 | 219,688 | +0.21(+0.77%) |
Nov 27, 2014 | 26.66 | 27.29 | 26.66 | 27.27 | 135,253 | +0.49(+1.83%) |
Nov 26, 2014 | 26.82 | 26.94 | 26.62 | 26.78 | 174,464 | -0.11(-0.41%) |
Nov 25, 2014 | 27.16 | 27.49 | 26.89 | 26.89 | 240,778 | -0.49(-1.79%) |
Nov 24, 2014 | 27.60 | 27.60 | 27.23 | 27.38 | 216,637 | -0.11(-0.40%) |
Nov 21, 2014 | 27.07 | 27.75 | 26.90 | 27.49 | 199,885 | +0.51(+1.89%) |
Nov 20, 2014 | 26.87 | 27.06 | 26.82 | 26.98 | 109,876 | +0.12(+0.45%) |
Nov 19, 2014 | 27.06 | 27.34 | 26.70 | 26.86 | 152,132 | -0.18(-0.67%) |
Nov 18, 2014 | 27.12 | 27.26 | 26.89 | 27.04 | 249,429 | -0.15(-0.55%) |
Nov 17, 2014 | 27.09 | 27.37 | 27.00 | 27.19 | 262,584 | +0.11(+0.41%) |
Nov 14, 2014 | 26.98 | 27.20 | 26.78 | 27.08 | 247,738 | -0.05(-0.18%) |
Nov 13, 2014 | 27.26 | 27.33 | 27.00 | 27.13 | 83,451 | -0.13(-0.48%) |
Nov 12, 2014 | 27.13 | 27.83 | 26.91 | 27.26 | 298,956 | +0.08(+0.29%) |
Nov 11, 2014 | 27.40 | 27.40 | 27.00 | 27.18 | 90,356 | -0.07(-0.26%) |
Nov 10, 2014 | 27.09 | 27.38 | 26.60 | 27.25 | 204,355 | +0.26(+0.96%) |
Nov 07, 2014 | 26.96 | 27.22 | 26.70 | 26.99 | 359,881 | +0.22(+0.82%) |
Nov 06, 2014 | 26.83 | 26.83 | 26.31 | 26.77 | 263,963 | +0.24(+0.90%) |
Nov 05, 2014 | 26.97 | 27.08 | 26.50 | 26.53 | 295,634 | -0.16(-0.60%) |
Nov 04, 2014 | 26.62 | 27.16 | 26.43 | 26.69 | 200,389 | +0.09(+0.34%) |
Nov 03, 2014 | 26.32 | 26.97 | 26.00 | 26.60 | 366,342 | +0.36(+1.37%) |
Oct 31, 2014 | 25.40 | 26.34 | 25.33 | 26.24 | 353,624 | +0.71(+2.78%) |
Oct 30, 2014 | 24.82 | 25.91 | 24.81 | 25.53 | 244,622 | +0.53(+2.12%) |
Oct 29, 2014 | 25.62 | 25.70 | 24.78 | 25.00 | 214,911 | -0.66(-2.57%) |
Oct 28, 2014 | 24.98 | 26.12 | 24.98 | 25.66 | 213,484 | +0.77(+3.09%) |
Oct 27, 2014 | 25.07 | 25.21 | 24.73 | 24.89 | 109,232 | -0.35(-1.39%) |
Oct 24, 2014 | 25.31 | 25.36 | 25.03 | 25.24 | 188,632 | -0.08(-0.32%) |
Oct 23, 2014 | 25.11 | 25.56 | 24.92 | 25.32 | 266,367 | +0.55(+2.22%) |
Oct 22, 2014 | 25.37 | 25.37 | 24.72 | 24.77 | 194,945 | -0.55(-2.17%) |
Oct 21, 2014 | 24.83 | 25.37 | 24.80 | 25.32 | 197,727 | +0.54(+2.18%) |
Oct 20, 2014 | 24.19 | 24.81 | 24.06 | 24.78 | 346,129 | +0.66(+2.74%) |
Oct 17, 2014 | 23.17 | 24.18 | 23.17 | 24.12 | 261,618 | +1.30(+5.70%) |
Oct 16, 2014 | 22.61 | 23.03 | 22.57 | 22.82 | 374,130 | -0.09(-0.39%) |
Oct 15, 2014 | 23.00 | 23.33 | 22.64 | 22.91 | 375,734 | -0.22(-0.95%) |
Oct 14, 2014 | 23.20 | 23.44 | 22.96 | 23.13 | 223,701 | -0.31(-1.32%) |
Oct 10, 2014 | 23.44 | 23.44 | 23.44 | 0 | -0.37(-1.55%) | |
Oct 09, 2014 | 24.76 | 24.76 | 23.63 | 23.81 | 244,011 | -1.07(-4.30%) |
Oct 08, 2014 | 25.00 | 25.00 | 24.48 | 24.88 | 230,253 | -0.14(-0.56%) |
Oct 07, 2014 | 25.40 | 25.63 | 24.89 | 25.02 | 184,713 | -0.39(-1.53%) |
Oct 06, 2014 | 25.47 | 25.56 | 25.25 | 25.41 | 156,235 | +0.01(+0.04%) |
Oct 03, 2014 | 25.03 | 25.61 | 25.03 | 25.40 | 1,112,403 | +0.48(+1.93%) |
Oct 02, 2014 | 24.98 | 25.06 | 24.68 | 24.92 | 124,504 | -0.10(-0.40%) |
Oct 01, 2014 | 24.83 | 25.25 | 24.83 | 25.02 | 429,656 | -0.06(-0.24%) |
Sep 30, 2014 | 25.20 | 25.24 | 24.99 | 25.08 | 151,557 | -0.15(-0.59%) |
Sep 29, 2014 | 24.84 | 25.29 | 24.73 | 25.23 | 259,204 | +0.20(+0.80%) |
Sep 26, 2014 | 24.76 | 25.19 | 24.66 | 25.03 | 154,330 | -0.04(-0.16%) |
Sep 25, 2014 | 25.25 | 25.31 | 24.77 | 25.07 | 127,215 | -0.23(-0.91%) |
Sep 24, 2014 | 25.10 | 25.35 | 25.05 | 25.30 | 252,675 | +0.24(+0.96%) |
Sep 23, 2014 | 25.17 | 25.33 | 24.91 | 25.06 | 338,360 | -0.11(-0.44%) |
Sep 22, 2014 | 25.98 | 26.17 | 25.06 | 25.17 | 228,384 | -0.81(-3.12%) |
Sep 19, 2014 | 26.30 | 26.37 | 25.92 | 25.98 | 570,539 | -0.34(-1.29%) |
Sep 18, 2014 | 26.21 | 26.36 | 26.13 | 26.32 | 159,707 | +0.14(+0.53%) |
Sep 17, 2014 | 26.00 | 26.32 | 25.89 | 26.18 | 159,290 | +0.23(+0.89%) |
Sep 16, 2014 | 25.60 | 26.07 | 25.56 | 25.95 | 137,906 | +0.29(+1.13%) |
Sep 15, 2014 | 25.75 | 25.82 | 25.60 | 25.66 | 92,687 | -0.10(-0.39%) |
Sep 12, 2014 | 25.67 | 25.92 | 25.55 | 25.76 | 163,001 | +0.04(+0.16%) |
Sep 11, 2014 | 25.66 | 25.82 | 25.55 | 25.72 | 588,722 | -0.09(-0.35%) |
Sep 10, 2014 | 25.45 | 25.82 | 25.45 | 25.81 | 228,467 | +0.28(+1.10%) |
Sep 09, 2014 | 25.37 | 25.55 | 24.98 | 25.53 | 188,074 | +0.16(+0.63%) |
Sep 08, 2014 | 25.75 | 25.77 | 25.24 | 25.37 | 113,043 | -0.37(-1.44%) |
Sep 05, 2014 | 25.60 | 25.74 | 25.42 | 25.74 | 172,087 | +0.00(+0.00%) |
Sep 04, 2014 | 25.41 | 25.85 | 25.41 | 25.74 | 1,183,416 | +0.33(+1.30%) |
Sep 03, 2014 | 25.45 | 25.52 | 25.19 | 25.41 | 132,163 | +0.01(+0.04%) |
Sep 02, 2014 | 25.20 | 25.55 | 25.20 | 25.40 | 122,486 | +0.18(+0.71%) |
Aug 29, 2014 | 25.22 | 25.22 | 25.22 | 0 | +0.05(+0.20%) | |
Aug 28, 2014 | 25.02 | 25.20 | 24.75 | 25.17 | 197,532 | -0.02(-0.08%) |
Aug 27, 2014 | 25.65 | 25.65 | 25.08 | 25.19 | 225,675 | -0.46(-1.79%) |
Aug 26, 2014 | 25.48 | 25.74 | 25.41 | 25.65 | 442,093 | +0.24(+0.94%) |
Aug 25, 2014 | 25.49 | 25.79 | 25.05 | 25.41 | 311,041 | +0.01(+0.04%) |
Aug 22, 2014 | 25.23 | 25.87 | 25.23 | 25.40 | 865,538 | +0.25(+0.99%) |
Aug 21, 2014 | 25.28 | 25.29 | 24.88 | 25.15 | 339,132 | +0.12(+0.48%) |
Aug 20, 2014 | 25.12 | 25.12 | 25.00 | 25.03 | 675,003 | -0.06(-0.24%) |
Aug 19, 2014 | 24.00 | 25.10 | 23.87 | 25.09 | 920,769 | +1.52(+6.45%) |
Aug 18, 2014 | 22.99 | 23.57 | 22.89 | 23.57 | 427,375 | +0.70(+3.06%) |
Aug 15, 2014 | 22.51 | 22.89 | 22.48 | 22.87 | 185,439 | +0.33(+1.46%) |
Aug 14, 2014 | 22.51 | 22.55 | 22.33 | 22.54 | 183,122 | -0.02(-0.09%) |
Aug 13, 2014 | 22.50 | 22.59 | 22.22 | 22.56 | 196,665 | +0.06(+0.27%) |
Aug 12, 2014 | 22.67 | 22.67 | 22.32 | 22.50 | 199,034 | -0.05(-0.22%) |
Aug 11, 2014 | 22.21 | 22.68 | 22.14 | 22.55 | 273,861 | +0.58(+2.64%) |
Aug 08, 2014 | 21.93 | 22.00 | 21.75 | 21.97 | 205,755 | +0.05(+0.23%) |
Aug 07, 2014 | 22.33 | 22.49 | 21.90 | 21.92 | 199,370 | -0.37(-1.66%) |
Aug 06, 2014 | 22.60 | 22.62 | 22.12 | 22.29 | 265,457 | -0.32(-1.42%) |
Aug 05, 2014 | 22.73 | 22.91 | 22.53 | 22.61 | 315,324 | -0.16(-0.70%) |
Aug 01, 2014 | 22.77 | 22.77 | 22.77 | 0 | -0.32(-1.39%) | |
Jul 31, 2014 | 23.15 | 23.30 | 23.09 | 23.09 | 218,122 | -0.26(-1.11%) |
Jul 30, 2014 | 23.29 | 23.49 | 23.00 | 23.35 | 437,298 | +0.14(+0.60%) |
Jul 29, 2014 | 23.10 | 23.48 | 23.09 | 23.21 | 757,362 | +0.20(+0.87%) |
Jul 28, 2014 | 22.78 | 23.12 | 22.75 | 23.01 | 327,185 | +0.37(+1.63%) |
Jul 25, 2014 | 23.06 | 23.06 | 22.52 | 22.64 | 376,769 | -0.20(-0.88%) |
Jul 24, 2014 | 22.93 | 23.03 | 22.72 | 22.84 | 145,756 | -0.06(-0.26%) |
Jul 23, 2014 | 22.72 | 22.95 | 22.60 | 22.90 | 224,055 | +0.18(+0.79%) |
Jul 22, 2014 | 22.67 | 22.80 | 22.50 | 22.72 | 295,109 | +0.10(+0.44%) |
Jul 21, 2014 | 22.81 | 22.81 | 22.46 | 22.62 | 135,375 | -0.12(-0.53%) |
Jul 18, 2014 | 22.81 | 22.90 | 22.44 | 22.74 | 299,990 | -0.04(-0.18%) |
Jul 17, 2014 | 23.29 | 23.29 | 22.74 | 22.78 | 354,176 | -0.58(-2.48%) |
Jul 16, 2014 | 23.01 | 23.41 | 22.90 | 23.36 | 315,250 | +0.50(+2.19%) |
Jul 15, 2014 | 23.05 | 23.09 | 22.85 | 22.86 | 104,488 | -0.20(-0.87%) |
Jul 14, 2014 | 23.09 | 23.26 | 22.95 | 23.06 | 138,865 | +0.00(+0.00%) |
Jul 11, 2014 | 23.54 | 23.59 | 23.06 | 23.06 | 255,513 | -0.42(-1.79%) |
Jul 10, 2014 | 23.63 | 23.63 | 23.42 | 23.48 | 178,260 | -0.40(-1.68%) |
Jul 09, 2014 | 23.19 | 24.06 | 23.15 | 23.88 | 433,322 | +0.86(+3.74%) |
Jul 08, 2014 | 23.24 | 23.25 | 22.69 | 23.02 | 256,932 | -0.22(-0.95%) |
Jul 07, 2014 | 23.07 | 23.38 | 23.07 | 23.24 | 160,034 | +0.05(+0.22%) |
Jul 04, 2014 | 23.20 | 23.45 | 23.01 | 23.19 | 60,541 | +0.02(+0.09%) |
Jul 03, 2014 | 23.57 | 23.63 | 23.05 | 23.17 | 224,701 | -0.29(-1.24%) |
Jul 02, 2014 | 23.60 | 23.70 | 23.23 | 23.46 | 365,509 | +0.10(+0.43%) |
Jun 30, 2014 | 23.36 | 23.36 | 23.36 | 0 | +0.51(+2.23%) | |
Jun 27, 2014 | 22.92 | 22.93 | 22.58 | 22.85 | 469,252 | -0.20(-0.87%) |
Jun 26, 2014 | 22.90 | 23.35 | 22.85 | 23.05 | 470,101 | +0.11(+0.48%) |
Jun 25, 2014 | 22.57 | 23.07 | 22.56 | 22.94 | 938,092 | +0.15(+0.66%) |
Jun 24, 2014 | 23.38 | 23.38 | 22.57 | 22.79 | 461,470 | -0.68(-2.90%) |
Jun 23, 2014 | 22.99 | 23.50 | 22.81 | 23.47 | 523,605 | +0.41(+1.78%) |
Jun 20, 2014 | 23.40 | 23.79 | 22.72 | 23.06 | 1,911,016 | -0.35(-1.50%) |
Jun 19, 2014 | 23.78 | 23.91 | 23.30 | 23.41 | 375,340 | -0.49(-2.05%) |
Jun 18, 2014 | 24.09 | 24.25 | 23.86 | 23.90 | 242,861 | -0.19(-0.79%) |
Jun 17, 2014 | 24.68 | 24.68 | 24.04 | 24.09 | 289,415 | -0.67(-2.71%) |
Jun 16, 2014 | 23.56 | 24.80 | 23.56 | 24.76 | 253,044 | +1.12(+4.74%) |
Jun 13, 2014 | 23.63 | 24.03 | 23.32 | 23.64 | 284,988 | -0.03(-0.13%) |
Jun 12, 2014 | 23.81 | 24.05 | 23.54 | 23.67 | 248,109 | -0.20(-0.84%) |
Jun 11, 2014 | 23.91 | 24.07 | 23.51 | 23.87 | 200,420 | -0.19(-0.79%) |
Jun 10, 2014 | 24.12 | 24.50 | 23.95 | 24.06 | 391,722 | +1.02(+4.43%) |
Jun 06, 2014 | 22.81 | 23.38 | 22.76 | 23.04 | 240,422 | +0.20(+0.88%) |
Jun 05, 2014 | 23.12 | 23.16 | 22.74 | 22.84 | 211,328 | -0.17(-0.74%) |
Jun 04, 2014 | 22.70 | 23.11 | 22.31 | 23.01 | 413,549 | +0.12(+0.52%) |
Jun 03, 2014 | 23.41 | 23.67 | 22.76 | 22.89 | 390,142 | -0.62(-2.64%) |