Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.35 | 40.72 | 38.00 | 38.49 | 667,858 | -1.87(-4.63%) |
Apr 29, 2015 | 41.11 | 42.23 | 40.28 | 40.36 | 441,374 | -0.95(-2.30%) |
Apr 28, 2015 | 40.62 | 42.18 | 40.24 | 41.31 | 425,728 | +0.54(+1.32%) |
Apr 27, 2015 | 43.20 | 43.30 | 40.22 | 40.77 | 585,078 | -2.20(-5.12%) |
Apr 24, 2015 | 42.60 | 43.09 | 42.27 | 42.97 | 302,355 | +0.37(+0.87%) |
Apr 23, 2015 | 42.46 | 43.47 | 41.84 | 42.60 | 471,625 | +0.53(+1.26%) |
Apr 22, 2015 | 42.53 | 42.54 | 41.42 | 42.07 | 208,719 | -0.65(-1.52%) |
Apr 21, 2015 | 41.74 | 42.93 | 41.20 | 42.72 | 299,079 | +1.24(+2.99%) |
Apr 20, 2015 | 41.37 | 41.80 | 41.00 | 41.48 | 301,320 | +0.50(+1.22%) |
Apr 17, 2015 | 41.36 | 42.19 | 40.58 | 40.98 | 341,840 | -0.75(-1.80%) |
Apr 16, 2015 | 42.44 | 42.90 | 41.38 | 41.73 | 399,114 | -0.72(-1.70%) |
Apr 15, 2015 | 42.88 | 43.15 | 42.30 | 42.45 | 364,288 | -0.30(-0.70%) |
Apr 14, 2015 | 43.07 | 43.93 | 42.01 | 42.75 | 417,739 | -0.20(-0.47%) |
Apr 13, 2015 | 43.25 | 44.22 | 42.56 | 42.95 | 451,753 | -0.26(-0.60%) |
Apr 10, 2015 | 42.52 | 43.88 | 42.52 | 43.21 | 464,980 | +0.93(+2.20%) |
Apr 09, 2015 | 42.51 | 42.62 | 41.20 | 42.28 | 506,310 | -0.23(-0.54%) |
Apr 08, 2015 | 40.87 | 43.03 | 40.79 | 42.51 | 658,445 | +1.82(+4.47%) |
Apr 07, 2015 | 40.98 | 41.08 | 40.35 | 40.69 | 416,412 | -0.24(-0.59%) |
Apr 06, 2015 | 40.59 | 42.23 | 40.12 | 40.93 | 957,504 | +0.32(+0.79%) |
Apr 02, 2015 | 38.60 | 40.61 | 40.61 | 40.61 | 833,600 | +1.89(+4.88%) |
Apr 01, 2015 | 39.37 | 39.94 | 37.57 | 38.72 | 741,732 | -0.91(-2.30%) |
Mar 31, 2015 | 35.54 | 40.65 | 35.50 | 39.63 | 1,671,467 | +4.04(+11.35%) |
Mar 30, 2015 | 35.32 | 36.19 | 35.02 | 35.59 | 379,936 | +0.66(+1.89%) |
Mar 27, 2015 | 34.92 | 35.52 | 34.02 | 34.93 | 209,902 | +0.22(+0.63%) |
Mar 26, 2015 | 32.98 | 35.58 | 32.38 | 34.71 | 686,959 | +1.18(+3.52%) |
Mar 25, 2015 | 35.72 | 35.84 | 33.42 | 33.53 | 537,182 | -2.28(-6.37%) |
Mar 24, 2015 | 35.49 | 36.44 | 35.31 | 35.81 | 314,072 | +0.35(+0.99%) |
Mar 23, 2015 | 36.71 | 36.85 | 35.11 | 35.46 | 394,218 | -1.23(-3.35%) |
Mar 20, 2015 | 35.92 | 36.90 | 35.54 | 36.69 | 530,090 | +1.04(+2.92%) |
Mar 19, 2015 | 35.27 | 35.79 | 35.13 | 35.65 | 292,638 | +0.30(+0.85%) |
Mar 18, 2015 | 35.72 | 35.80 | 34.65 | 35.35 | 388,100 | -0.46(-1.28%) |
Mar 17, 2015 | 36.00 | 36.46 | 35.26 | 35.81 | 470,670 | -0.20(-0.56%) |
Mar 16, 2015 | 36.10 | 36.93 | 35.73 | 36.01 | 381,129 | +0.03(+0.08%) |
Mar 13, 2015 | 36.85 | 37.39 | 35.73 | 35.98 | 521,036 | -0.79(-2.15%) |
Mar 12, 2015 | 35.33 | 36.84 | 35.32 | 36.77 | 477,722 | +1.71(+4.88%) |
Mar 11, 2015 | 33.89 | 35.40 | 33.55 | 35.06 | 591,924 | +1.33(+3.94%) |
Mar 10, 2015 | 35.28 | 35.31 | 33.62 | 33.73 | 502,798 | -1.59(-4.50%) |
Mar 09, 2015 | 34.00 | 35.42 | 34.00 | 35.32 | 388,276 | +1.55(+4.59%) |
Mar 06, 2015 | 34.29 | 34.31 | 33.59 | 33.77 | 283,913 | -0.63(-1.83%) |
Mar 05, 2015 | 34.24 | 34.82 | 33.92 | 34.40 | 262,208 | +0.43(+1.27%) |
Mar 04, 2015 | 33.94 | 34.40 | 33.34 | 33.97 | 464,901 | +0.02(+0.06%) |
Mar 03, 2015 | 34.84 | 35.13 | 33.79 | 33.95 | 418,792 | -0.87(-2.50%) |
Mar 02, 2015 | 34.35 | 35.52 | 34.30 | 34.82 | 498,098 | +0.57(+1.66%) |
Feb 27, 2015 | 34.01 | 34.47 | 33.90 | 34.25 | 424,149 | -0.15(-0.44%) |
Feb 26, 2015 | 34.38 | 34.93 | 33.36 | 34.40 | 319,512 | +0.43(+1.27%) |
Feb 25, 2015 | 32.43 | 34.57 | 32.24 | 33.97 | 391,684 | +1.64(+5.07%) |
Feb 24, 2015 | 33.40 | 33.40 | 31.82 | 32.33 | 481,698 | -1.07(-3.20%) |
Feb 23, 2015 | 33.56 | 33.88 | 33.05 | 33.40 | 452,958 | -0.16(-0.48%) |
Feb 20, 2015 | 33.38 | 34.34 | 33.09 | 33.56 | 316,743 | +0.21(+0.63%) |
Feb 19, 2015 | 33.50 | 33.55 | 33.18 | 33.35 | 291,852 | -0.29(-0.86%) |
Feb 18, 2015 | 33.12 | 33.96 | 32.80 | 33.64 | 294,449 | +0.37(+1.11%) |
Feb 17, 2015 | 32.96 | 33.60 | 32.81 | 33.27 | 480,419 | +0.31(+0.94%) |
Feb 13, 2015 | 32.76 | 32.96 | 32.96 | 32.96 | 394,200 | +0.09(+0.27%) |
Feb 12, 2015 | 32.05 | 32.98 | 31.76 | 32.87 | 545,971 | +1.23(+3.89%) |
Feb 11, 2015 | 31.00 | 32.16 | 30.82 | 31.64 | 493,093 | +0.56(+1.80%) |
Feb 10, 2015 | 29.94 | 31.13 | 29.65 | 31.08 | 701,892 | +1.60(+5.43%) |
Feb 09, 2015 | 30.01 | 30.75 | 28.76 | 29.48 | 843,377 | -0.53(-1.77%) |
Feb 06, 2015 | 28.00 | 31.81 | 27.66 | 30.01 | 2,353,115 | +6.48(+27.54%) |
Feb 05, 2015 | 23.53 | 23.83 | 23.47 | 23.53 | 272,557 | +0.02(+0.09%) |
Feb 04, 2015 | 22.96 | 23.68 | 22.87 | 23.51 | 178,777 | +0.31(+1.34%) |
Feb 03, 2015 | 23.22 | 23.39 | 22.85 | 23.20 | 177,604 | +0.01(+0.04%) |
Feb 02, 2015 | 22.56 | 23.30 | 22.37 | 23.19 | 252,383 | +0.76(+3.39%) |
Jan 30, 2015 | 22.61 | 22.74 | 22.34 | 22.43 | 229,172 | -0.44(-1.92%) |
Jan 29, 2015 | 22.45 | 22.96 | 21.95 | 22.87 | 192,903 | +0.40(+1.78%) |
Jan 28, 2015 | 22.25 | 22.92 | 22.07 | 22.47 | 184,221 | +0.25(+1.13%) |
Jan 27, 2015 | 22.22 | 22.47 | 21.96 | 22.22 | 129,042 | -0.29(-1.29%) |
Jan 26, 2015 | 22.65 | 22.72 | 22.18 | 22.51 | 119,785 | -0.26(-1.14%) |
Jan 23, 2015 | 22.50 | 23.04 | 22.45 | 22.77 | 163,586 | +0.27(+1.20%) |
Jan 22, 2015 | 22.05 | 22.55 | 21.61 | 22.50 | 112,782 | +0.56(+2.55%) |
Jan 21, 2015 | 21.79 | 22.22 | 21.53 | 21.94 | 185,976 | +0.02(+0.09%) |
Jan 20, 2015 | 22.30 | 22.32 | 21.72 | 21.92 | 143,723 | -0.44(-1.97%) |
Jan 16, 2015 | 21.92 | 22.37 | 21.92 | 22.36 | 158,916 | +0.29(+1.31%) |
Jan 15, 2015 | 22.37 | 22.50 | 21.91 | 22.07 | 171,438 | -0.37(-1.65%) |
Jan 14, 2015 | 21.82 | 22.57 | 21.82 | 22.44 | 129,827 | +0.31(+1.40%) |
Jan 13, 2015 | 22.30 | 22.46 | 21.91 | 22.13 | 290,694 | -0.07(-0.32%) |
Jan 12, 2015 | 22.35 | 22.56 | 22.10 | 22.20 | 260,982 | +0.07(+0.32%) |
Jan 09, 2015 | 22.19 | 22.45 | 22.01 | 22.13 | 163,766 | -0.14(-0.63%) |
Jan 08, 2015 | 21.88 | 22.42 | 21.66 | 22.27 | 322,800 | +0.73(+3.39%) |
Jan 07, 2015 | 21.50 | 21.74 | 21.29 | 21.54 | 217,716 | +0.20(+0.94%) |
Jan 06, 2015 | 21.51 | 21.66 | 21.29 | 21.34 | 174,250 | -0.18(-0.84%) |
Jan 05, 2015 | 21.69 | 21.69 | 21.27 | 21.52 | 156,579 | -0.06(-0.28%) |
Jan 02, 2015 | 21.76 | 22.08 | 21.25 | 21.58 | 183,756 | -0.04(-0.19%) |
Dec 31, 2014 | 21.89 | 21.62 | 21.62 | 21.62 | 230,900 | -0.16(-0.73%) |
Dec 30, 2014 | 21.41 | 21.80 | 21.14 | 21.78 | 230,933 | +0.09(+0.41%) |
Dec 29, 2014 | 21.74 | 21.88 | 21.57 | 21.69 | 112,003 | -0.10(-0.46%) |
Dec 26, 2014 | 21.70 | 21.94 | 21.63 | 21.79 | 99,886 | +0.17(+0.79%) |
Dec 24, 2014 | 21.42 | 21.62 | 21.62 | 21.62 | 99,900 | +0.37(+1.74%) |
Dec 23, 2014 | 21.64 | 21.64 | 21.12 | 21.25 | 233,855 | -0.21(-0.98%) |
Dec 22, 2014 | 23.14 | 23.41 | 21.26 | 21.46 | 525,850 | -1.54(-6.70%) |
Dec 19, 2014 | 23.42 | 23.53 | 22.92 | 23.00 | 341,497 | -0.53(-2.25%) |
Dec 18, 2014 | 23.62 | 23.62 | 23.40 | 23.53 | 136,298 | +0.30(+1.29%) |
Dec 17, 2014 | 23.34 | 23.53 | 22.90 | 23.23 | 383,695 | -0.12(-0.51%) |
Dec 16, 2014 | 23.25 | 24.10 | 23.08 | 23.35 | 160,989 | +0.01(+0.04%) |
Dec 15, 2014 | 23.70 | 23.93 | 22.90 | 23.34 | 225,070 | -0.32(-1.35%) |
Dec 12, 2014 | 23.13 | 23.94 | 22.75 | 23.66 | 156,076 | +0.24(+1.02%) |
Dec 11, 2014 | 23.49 | 24.35 | 23.37 | 23.42 | 107,842 | +0.06(+0.26%) |
Dec 10, 2014 | 24.08 | 24.18 | 23.33 | 23.36 | 134,004 | -0.76(-3.15%) |
Dec 09, 2014 | 23.25 | 24.45 | 23.15 | 24.12 | 216,392 | +0.59(+2.51%) |
Dec 08, 2014 | 23.49 | 23.99 | 23.44 | 23.53 | 194,006 | +0.02(+0.09%) |
Dec 05, 2014 | 22.69 | 23.78 | 22.69 | 23.51 | 198,297 | +0.83(+3.66%) |
Dec 04, 2014 | 22.99 | 23.19 | 22.47 | 22.68 | 290,422 | -0.40(-1.73%) |
Dec 03, 2014 | 22.94 | 23.25 | 22.64 | 23.08 | 169,920 | +0.04(+0.17%) |
Dec 02, 2014 | 23.08 | 23.26 | 22.82 | 23.04 | 99,795 | +0.09(+0.39%) |
Dec 01, 2014 | 22.75 | 23.15 | 22.46 | 22.95 | 140,892 | +0.20(+0.88%) |
Nov 28, 2014 | 23.18 | 23.41 | 22.75 | 22.75 | 67,784 | -0.42(-1.81%) |
Nov 26, 2014 | 23.22 | 23.17 | 23.17 | 23.17 | 200,300 | -0.10(-0.43%) |
Nov 25, 2014 | 23.12 | 23.49 | 23.08 | 23.27 | 131,556 | +0.18(+0.78%) |
Nov 24, 2014 | 22.85 | 23.18 | 22.76 | 23.09 | 164,326 | +0.35(+1.54%) |
Nov 21, 2014 | 23.20 | 23.41 | 22.61 | 22.74 | 145,325 | -0.19(-0.83%) |
Nov 20, 2014 | 22.72 | 23.10 | 22.43 | 22.93 | 133,129 | +0.21(+0.92%) |
Nov 19, 2014 | 22.68 | 22.99 | 22.32 | 22.72 | 131,728 | -0.01(-0.04%) |
Nov 18, 2014 | 22.90 | 23.04 | 22.68 | 22.73 | 222,999 | -0.13(-0.57%) |
Nov 17, 2014 | 23.23 | 23.45 | 22.83 | 22.86 | 150,547 | -0.31(-1.34%) |
Nov 14, 2014 | 23.39 | 23.57 | 23.01 | 23.17 | 179,974 | -0.19(-0.81%) |
Nov 13, 2014 | 24.02 | 24.14 | 23.13 | 23.36 | 253,055 | -0.66(-2.75%) |
Nov 12, 2014 | 23.51 | 24.09 | 23.00 | 24.02 | 218,866 | +0.51(+2.17%) |
Nov 11, 2014 | 22.99 | 23.65 | 22.96 | 23.51 | 177,465 | +0.55(+2.40%) |
Nov 10, 2014 | 22.71 | 23.30 | 22.65 | 22.96 | 323,189 | +0.30(+1.32%) |
Nov 07, 2014 | 23.40 | 23.45 | 22.58 | 22.66 | 343,112 | -0.82(-3.49%) |
Nov 06, 2014 | 23.00 | 23.50 | 22.84 | 23.48 | 324,292 | +0.55(+2.40%) |
Nov 05, 2014 | 22.91 | 23.14 | 22.69 | 22.93 | 411,613 | +0.20(+0.88%) |
Nov 04, 2014 | 22.27 | 22.85 | 22.26 | 22.73 | 341,800 | +0.47(+2.11%) |
Nov 03, 2014 | 21.12 | 22.31 | 21.12 | 22.26 | 462,111 | +1.18(+5.60%) |
Oct 31, 2014 | 21.35 | 21.51 | 20.96 | 21.08 | 523,668 | +0.22(+1.05%) |
Oct 30, 2014 | 19.39 | 20.94 | 19.14 | 20.86 | 518,000 | +1.13(+5.73%) |
Oct 29, 2014 | 19.84 | 20.00 | 19.27 | 19.73 | 654,045 | -0.15(-0.75%) |
Oct 28, 2014 | 18.62 | 20.00 | 18.51 | 19.88 | 498,227 | +1.34(+7.23%) |
Oct 27, 2014 | 18.11 | 18.64 | 18.07 | 18.54 | 319,111 | +0.47(+2.60%) |
Oct 24, 2014 | 18.17 | 18.23 | 17.90 | 18.07 | 180,976 | -0.03(-0.17%) |
Oct 23, 2014 | 18.00 | 18.29 | 17.85 | 18.10 | 220,790 | +0.31(+1.74%) |
Oct 22, 2014 | 17.91 | 17.93 | 17.69 | 17.79 | 221,124 | -0.09(-0.50%) |
Oct 21, 2014 | 17.90 | 17.93 | 17.58 | 17.88 | 192,749 | +0.14(+0.79%) |
Oct 20, 2014 | 17.41 | 17.80 | 17.40 | 17.74 | 195,408 | +0.34(+1.95%) |
Oct 17, 2014 | 18.13 | 18.13 | 17.35 | 17.40 | 355,134 | -0.53(-2.96%) |
Oct 16, 2014 | 16.63 | 17.96 | 16.61 | 17.93 | 343,225 | +1.02(+6.03%) |
Oct 15, 2014 | 16.17 | 16.94 | 15.76 | 16.91 | 401,201 | +0.58(+3.55%) |
Oct 14, 2014 | 17.42 | 17.52 | 16.31 | 16.33 | 336,172 | -0.88(-5.11%) |
Oct 13, 2014 | 18.42 | 18.72 | 17.18 | 17.21 | 584,718 | -1.26(-6.82%) |
Oct 10, 2014 | 18.00 | 18.88 | 18.00 | 18.47 | 264,400 | +0.38(+2.10%) |
Oct 09, 2014 | 18.53 | 18.56 | 18.14 | 18.09 | 319,053 | -0.48(-2.58%) |
Oct 08, 2014 | 17.99 | 18.61 | 17.99 | 18.57 | 207,911 | +0.64(+3.57%) |
Oct 07, 2014 | 17.91 | 18.24 | 17.77 | 17.93 | 142,276 | -0.12(-0.66%) |
Oct 06, 2014 | 17.32 | 18.20 | 17.32 | 18.05 | 382,228 | +0.86(+5.00%) |
Oct 03, 2014 | 17.75 | 17.75 | 17.12 | 17.19 | 603,099 | -0.30(-1.72%) |
Oct 02, 2014 | 17.98 | 18.31 | 17.49 | 17.49 | 352,915 | -0.49(-2.73%) |
Oct 01, 2014 | 18.73 | 18.82 | 17.97 | 17.98 | 361,159 | -0.70(-3.75%) |
Sep 30, 2014 | 19.10 | 19.34 | 18.65 | 18.68 | 728,504 | -0.41(-2.15%) |
Sep 29, 2014 | 18.84 | 19.17 | 18.79 | 19.09 | 216,787 | +0.04(+0.21%) |
Sep 26, 2014 | 19.21 | 19.29 | 18.94 | 19.05 | 205,352 | -0.11(-0.57%) |
Sep 25, 2014 | 19.70 | 19.74 | 19.07 | 19.16 | 189,509 | -0.54(-2.74%) |
Sep 24, 2014 | 19.73 | 19.83 | 19.52 | 19.70 | 267,502 | +0.08(+0.41%) |
Sep 23, 2014 | 20.18 | 20.18 | 19.60 | 19.62 | 254,512 | -0.61(-3.02%) |
Sep 22, 2014 | 20.79 | 20.84 | 19.74 | 20.23 | 305,335 | -0.58(-2.79%) |
Sep 19, 2014 | 22.23 | 22.25 | 20.67 | 20.81 | 389,927 | -1.48(-6.64%) |
Sep 18, 2014 | 22.27 | 22.58 | 22.06 | 22.29 | 164,381 | +0.12(+0.54%) |
Sep 17, 2014 | 22.67 | 22.70 | 22.13 | 22.17 | 102,199 | -0.39(-1.73%) |
Sep 16, 2014 | 22.26 | 22.70 | 22.02 | 22.56 | 136,181 | +0.26(+1.17%) |
Sep 15, 2014 | 22.42 | 22.47 | 22.18 | 22.30 | 112,451 | -0.16(-0.71%) |
Sep 12, 2014 | 22.61 | 22.61 | 22.35 | 22.46 | 140,915 | -0.11(-0.49%) |
Sep 11, 2014 | 22.39 | 22.66 | 22.24 | 22.57 | 154,563 | +0.11(+0.49%) |
Sep 10, 2014 | 22.33 | 22.58 | 22.17 | 22.46 | 106,846 | +0.21(+0.94%) |
Sep 09, 2014 | 22.65 | 22.65 | 22.18 | 22.25 | 126,431 | -0.40(-1.77%) |
Sep 08, 2014 | 22.36 | 22.67 | 22.17 | 22.65 | 258,907 | +0.30(+1.34%) |
Sep 05, 2014 | 22.08 | 22.37 | 21.96 | 22.35 | 170,523 | +0.23(+1.04%) |
Sep 04, 2014 | 22.06 | 22.22 | 21.62 | 22.12 | 238,771 | +0.06(+0.27%) |
Sep 03, 2014 | 22.21 | 22.24 | 21.88 | 22.06 | 332,501 | -0.01(-0.05%) |
Sep 02, 2014 | 21.87 | 22.25 | 21.66 | 22.07 | 370,985 | +0.15(+0.68%) |
Aug 29, 2014 | 21.46 | 21.92 | 21.92 | 21.92 | 275,000 | +0.55(+2.57%) |
Aug 28, 2014 | 21.39 | 21.52 | 21.18 | 21.37 | 109,659 | -0.05(-0.23%) |
Aug 27, 2014 | 21.43 | 21.55 | 21.29 | 21.42 | 273,290 | +0.02(+0.09%) |
Aug 26, 2014 | 21.64 | 21.67 | 21.34 | 21.40 | 365,445 | -0.21(-0.97%) |
Aug 25, 2014 | 21.50 | 21.80 | 21.38 | 21.61 | 141,433 | +0.15(+0.70%) |
Aug 22, 2014 | 21.66 | 21.68 | 21.37 | 21.46 | 89,750 | -0.22(-1.01%) |
Aug 21, 2014 | 21.48 | 21.75 | 21.20 | 21.68 | 147,629 | +0.15(+0.70%) |
Aug 20, 2014 | 21.68 | 21.79 | 21.38 | 21.53 | 110,906 | -0.29(-1.33%) |
Aug 19, 2014 | 21.70 | 22.03 | 21.42 | 21.82 | 178,203 | +0.12(+0.55%) |
Aug 18, 2014 | 21.60 | 21.76 | 21.43 | 21.70 | 165,895 | +0.20(+0.93%) |
Aug 15, 2014 | 21.77 | 21.78 | 21.40 | 21.50 | 229,098 | -0.14(-0.65%) |
Aug 14, 2014 | 21.70 | 21.74 | 21.61 | 21.64 | 154,433 | -0.06(-0.28%) |
Aug 13, 2014 | 21.08 | 21.85 | 21.08 | 21.70 | 294,935 | +0.80(+3.83%) |
Aug 12, 2014 | 21.42 | 21.45 | 20.77 | 20.90 | 401,774 | -0.57(-2.65%) |
Aug 11, 2014 | 21.78 | 21.97 | 21.33 | 21.47 | 414,690 | -0.30(-1.38%) |
Aug 08, 2014 | 21.66 | 22.02 | 21.59 | 21.77 | 293,627 | -0.38(-1.72%) |
Aug 07, 2014 | 22.59 | 22.59 | 21.97 | 22.15 | 217,360 | -0.30(-1.34%) |
Aug 06, 2014 | 22.45 | 22.53 | 22.29 | 22.45 | 230,868 | -0.22(-0.97%) |
Aug 05, 2014 | 22.46 | 22.70 | 22.19 | 22.67 | 570,598 | +0.12(+0.53%) |
Aug 04, 2014 | 22.82 | 22.94 | 22.14 | 22.55 | 376,620 | -0.05(-0.22%) |
Aug 01, 2014 | 23.88 | 23.88 | 22.06 | 22.60 | 693,543 | +1.53(+7.26%) |
Jul 31, 2014 | 21.60 | 21.60 | 20.94 | 21.07 | 241,255 | -0.55(-2.54%) |
Jul 30, 2014 | 22.05 | 22.05 | 21.58 | 21.62 | 143,222 | -0.28(-1.28%) |
Jul 29, 2014 | 21.93 | 22.05 | 21.63 | 21.90 | 142,249 | -0.03(-0.14%) |
Jul 28, 2014 | 22.05 | 22.07 | 21.67 | 21.93 | 120,362 | -0.15(-0.68%) |
Jul 25, 2014 | 21.50 | 22.10 | 21.38 | 22.08 | 225,766 | +0.35(+1.61%) |
Jul 24, 2014 | 21.90 | 21.99 | 21.48 | 21.73 | 106,540 | -0.14(-0.64%) |
Jul 23, 2014 | 21.83 | 21.89 | 21.29 | 21.87 | 131,376 | +0.27(+1.25%) |
Jul 22, 2014 | 20.77 | 21.64 | 20.63 | 21.60 | 155,252 | +0.96(+4.65%) |
Jul 21, 2014 | 20.44 | 20.89 | 20.10 | 20.64 | 202,396 | +0.13(+0.63%) |
Jul 18, 2014 | 20.21 | 20.66 | 20.06 | 20.51 | 182,150 | +0.26(+1.28%) |
Jul 17, 2014 | 20.54 | 20.94 | 20.18 | 20.25 | 301,856 | -0.32(-1.56%) |
Jul 16, 2014 | 21.08 | 21.28 | 20.54 | 20.57 | 176,915 | -0.39(-1.86%) |
Jul 15, 2014 | 21.91 | 22.10 | 20.96 | 20.96 | 193,594 | -0.99(-4.51%) |
Jul 14, 2014 | 21.90 | 22.55 | 21.81 | 21.95 | 188,550 | +0.25(+1.15%) |
Jul 11, 2014 | 21.79 | 21.84 | 21.41 | 21.70 | 108,016 | -0.13(-0.60%) |
Jul 10, 2014 | 21.14 | 22.08 | 20.96 | 21.83 | 215,818 | +0.30(+1.39%) |
Jul 09, 2014 | 21.19 | 21.67 | 21.05 | 21.53 | 131,270 | +0.44(+2.09%) |
Jul 08, 2014 | 21.15 | 21.38 | 20.86 | 21.09 | 260,788 | -0.16(-0.75%) |
Jul 07, 2014 | 21.76 | 21.76 | 21.17 | 21.25 | 146,598 | -0.57(-2.61%) |
Jul 03, 2014 | 21.73 | 21.82 | 21.82 | 21.82 | 50,500 | +0.18(+0.83%) |
Jul 02, 2014 | 21.25 | 21.79 | 21.25 | 21.64 | 87,821 | +0.39(+1.84%) |
Jul 01, 2014 | 20.70 | 21.38 | 20.64 | 21.25 | 189,240 | +0.55(+2.66%) |
Jun 30, 2014 | 20.42 | 20.82 | 20.26 | 20.70 | 290,626 | +0.29(+1.42%) |
Jun 27, 2014 | 20.52 | 20.71 | 20.30 | 20.41 | 555,775 | -0.24(-1.16%) |
Jun 26, 2014 | 20.86 | 20.98 | 20.52 | 20.65 | 124,257 | -0.30(-1.43%) |
Jun 25, 2014 | 20.84 | 21.12 | 20.77 | 20.95 | 187,385 | -0.06(-0.29%) |
Jun 24, 2014 | 21.22 | 21.49 | 20.95 | 21.01 | 139,114 | -0.16(-0.76%) |
Jun 23, 2014 | 21.13 | 21.31 | 20.93 | 21.17 | 120,325 | +0.17(+0.81%) |
Jun 20, 2014 | 21.14 | 21.14 | 20.89 | 21.00 | 240,007 | +0.01(+0.05%) |
Jun 19, 2014 | 21.15 | 21.15 | 20.84 | 20.99 | 122,836 | -0.13(-0.62%) |
Jun 18, 2014 | 20.69 | 21.29 | 20.52 | 21.12 | 303,658 | +0.41(+1.98%) |
Jun 17, 2014 | 20.42 | 20.77 | 20.17 | 20.71 | 136,468 | +0.39(+1.92%) |
Jun 16, 2014 | 20.23 | 20.44 | 20.05 | 20.32 | 169,420 | -0.03(-0.15%) |
Jun 13, 2014 | 20.43 | 20.43 | 20.11 | 20.35 | 115,403 | +0.08(+0.39%) |
Jun 12, 2014 | 20.38 | 20.58 | 19.98 | 20.27 | 167,164 | -0.11(-0.54%) |
Jun 11, 2014 | 20.90 | 21.07 | 20.35 | 20.38 | 165,430 | -0.61(-2.91%) |
Jun 10, 2014 | 21.35 | 21.37 | 20.80 | 20.99 | 117,944 | -0.59(-2.73%) |
Jun 06, 2014 | 21.40 | 21.67 | 21.19 | 21.58 | 154,952 | +0.33(+1.55%) |
Jun 05, 2014 | 20.78 | 21.48 | 20.75 | 21.25 | 123,206 | +0.38(+1.82%) |
Jun 04, 2014 | 20.80 | 21.16 | 20.45 | 20.87 | 207,780 | +0.05(+0.24%) |
Jun 03, 2014 | 21.02 | 21.02 | 20.22 | 20.82 | 250,088 | -0.36(-1.70%) |
Jun 02, 2014 | 21.49 | 21.50 | 21.03 | 21.18 | 137,628 | -0.31(-1.44%) |
May 30, 2014 | 21.77 | 21.85 | 21.13 | 21.49 | 178,645 | -0.18(-0.83%) |
May 29, 2014 | 21.66 | 21.82 | 21.52 | 21.67 | 255,974 | +0.15(+0.70%) |
May 28, 2014 | 21.64 | 21.71 | 20.93 | 21.52 | 243,689 | -0.29(-1.33%) |
May 27, 2014 | 20.93 | 21.83 | 20.75 | 21.81 | 350,393 | +0.91(+4.35%) |
May 23, 2014 | 20.80 | 20.90 | 20.90 | 20.90 | 200,900 | +0.28(+1.36%) |
May 22, 2014 | 20.25 | 20.68 | 20.25 | 20.62 | 247,397 | +0.42(+2.08%) |
May 21, 2014 | 19.90 | 20.25 | 19.57 | 20.20 | 274,304 | +0.35(+1.76%) |
May 20, 2014 | 19.99 | 20.11 | 19.55 | 19.85 | 303,712 | -0.25(-1.24%) |
May 19, 2014 | 19.48 | 20.12 | 19.30 | 20.10 | 179,546 | +0.62(+3.18%) |
May 16, 2014 | 19.33 | 19.57 | 19.12 | 19.48 | 208,156 | +0.09(+0.46%) |
May 15, 2014 | 19.02 | 19.52 | 18.90 | 19.39 | 216,532 | +0.30(+1.57%) |
May 14, 2014 | 19.05 | 19.31 | 18.75 | 19.09 | 201,506 | +0.05(+0.26%) |
May 13, 2014 | 18.86 | 19.23 | 18.69 | 19.04 | 191,765 | +0.15(+0.79%) |
May 12, 2014 | 18.05 | 19.01 | 18.02 | 18.89 | 223,358 | +0.90(+5.00%) |
May 09, 2014 | 17.55 | 18.03 | 17.43 | 17.99 | 153,952 | +0.44(+2.51%) |
May 08, 2014 | 17.73 | 18.22 | 17.47 | 17.55 | 169,938 | -0.29(-1.63%) |
May 07, 2014 | 17.98 | 18.06 | 17.52 | 17.84 | 256,886 | -0.10(-0.56%) |
May 06, 2014 | 18.05 | 18.49 | 17.90 | 17.94 | 324,291 | -0.27(-1.48%) |
May 05, 2014 | 19.04 | 19.22 | 18.20 | 18.21 | 376,777 | -1.02(-5.30%) |
May 02, 2014 | 19.35 | 19.48 | 17.36 | 19.23 | 1,099,726 | -1.45(-7.01%) |