Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.71 | 20.98 | 20.31 | 20.36 | 478,256 | -0.32(-1.57%) |
Apr 29, 2015 | 21.06 | 21.20 | 20.22 | 20.69 | 802,241 | -0.64(-3.00%) |
Apr 28, 2015 | 21.66 | 21.90 | 20.95 | 21.33 | 656,707 | -0.44(-2.04%) |
Apr 27, 2015 | 22.04 | 22.25 | 21.59 | 21.77 | 268,655 | -0.24(-1.09%) |
Apr 24, 2015 | 22.10 | 22.24 | 21.89 | 22.01 | 371,386 | -0.01(-0.04%) |
Apr 23, 2015 | 21.76 | 22.08 | 21.70 | 22.02 | 464,464 | +0.02(+0.08%) |
Apr 22, 2015 | 21.63 | 22.23 | 21.48 | 22.00 | 922,917 | +0.54(+2.50%) |
Apr 21, 2015 | 21.42 | 21.88 | 21.25 | 21.47 | 539,737 | +0.28(+1.31%) |
Apr 20, 2015 | 21.37 | 21.80 | 21.00 | 21.19 | 535,954 | -0.28(-1.30%) |
Apr 17, 2015 | 21.29 | 21.94 | 21.21 | 21.47 | 600,511 | -0.23(-1.07%) |
Apr 16, 2015 | 21.68 | 21.99 | 21.59 | 21.70 | 440,683 | +0.06(+0.30%) |
Apr 15, 2015 | 21.78 | 21.78 | 21.35 | 21.63 | 407,797 | -0.06(-0.26%) |
Apr 14, 2015 | 21.78 | 21.97 | 21.26 | 21.69 | 436,076 | -0.25(-1.14%) |
Apr 13, 2015 | 22.22 | 22.61 | 21.63 | 21.94 | 962,869 | -0.07(-0.34%) |
Apr 10, 2015 | 21.22 | 22.01 | 21.22 | 22.01 | 566,218 | +0.66(+3.08%) |
Apr 09, 2015 | 21.54 | 22.16 | 20.70 | 21.35 | 822,519 | -0.14(-0.65%) |
Apr 08, 2015 | 20.74 | 22.77 | 20.30 | 21.49 | 2,313,276 | +2.01(+10.32%) |
Apr 07, 2015 | 18.99 | 19.97 | 18.99 | 19.48 | 614,053 | +0.41(+2.14%) |
Apr 06, 2015 | 18.82 | 19.22 | 18.82 | 19.07 | 316,671 | +0.25(+1.33%) |
Apr 02, 2015 | 18.46 | 18.82 | 18.82 | 18.82 | 609,482 | +0.43(+2.32%) |
Apr 01, 2015 | 18.53 | 18.70 | 18.26 | 18.40 | 417,008 | -0.02(-0.10%) |
Mar 31, 2015 | 18.94 | 19.16 | 18.19 | 18.42 | 321,217 | -0.69(-3.59%) |
Mar 30, 2015 | 18.24 | 19.29 | 18.24 | 19.10 | 855,252 | +0.97(+5.37%) |
Mar 27, 2015 | 17.90 | 18.18 | 17.62 | 18.13 | 286,685 | +0.32(+1.82%) |
Mar 26, 2015 | 15.76 | 18.40 | 15.76 | 17.80 | 252,819 | -0.54(-2.93%) |
Mar 25, 2015 | 18.79 | 19.20 | 18.34 | 18.34 | 814,062 | -0.34(-1.84%) |
Mar 24, 2015 | 18.17 | 18.86 | 18.11 | 18.69 | 810,166 | +0.13(+0.70%) |
Mar 23, 2015 | 18.21 | 18.65 | 18.20 | 18.56 | 909,714 | +0.30(+1.62%) |
Mar 20, 2015 | 17.69 | 18.49 | 17.68 | 18.26 | 1,330,115 | +0.70(+3.96%) |
Mar 19, 2015 | 17.05 | 17.65 | 16.94 | 17.56 | 755,513 | +0.51(+2.99%) |
Mar 18, 2015 | 16.21 | 17.13 | 16.02 | 17.05 | 846,581 | +0.85(+5.26%) |
Mar 17, 2015 | 15.92 | 16.32 | 15.68 | 16.20 | 547,847 | +0.28(+1.75%) |
Mar 16, 2015 | 16.18 | 16.24 | 15.46 | 15.92 | 980,393 | -0.24(-1.49%) |
Mar 13, 2015 | 16.68 | 16.75 | 16.05 | 16.16 | 778,131 | -0.50(-3.00%) |
Mar 12, 2015 | 16.68 | 16.82 | 16.51 | 16.66 | 640,559 | +0.03(+0.17%) |
Mar 11, 2015 | 16.78 | 16.82 | 16.63 | 16.64 | 680,967 | -0.12(-0.72%) |
Mar 10, 2015 | 17.03 | 17.06 | 16.56 | 16.76 | 416,682 | -0.27(-1.58%) |
Mar 09, 2015 | 16.73 | 17.37 | 16.70 | 17.03 | 553,619 | +0.23(+1.38%) |
Mar 06, 2015 | 16.58 | 16.94 | 16.37 | 16.79 | 1,201,453 | +0.24(+1.46%) |
Mar 05, 2015 | 16.82 | 17.03 | 16.51 | 16.55 | 799,701 | -0.32(-1.87%) |
Mar 04, 2015 | 16.71 | 16.79 | 16.79 | 16.87 | 802,578 | +0.08(+0.50%) |
Mar 03, 2015 | 17.19 | 17.38 | 16.72 | 16.79 | 670,747 | -0.55(-3.15%) |
Mar 02, 2015 | 17.26 | 17.60 | 17.17 | 17.33 | 776,889 | +0.06(+0.38%) |
Feb 27, 2015 | 17.40 | 17.57 | 17.17 | 17.27 | 357,032 | -0.19(-1.11%) |
Feb 26, 2015 | 17.69 | 17.77 | 17.44 | 17.46 | 430,676 | -0.23(-1.31%) |
Feb 25, 2015 | 17.59 | 17.93 | 17.49 | 17.69 | 910,167 | +0.12(+0.69%) |
Feb 24, 2015 | 17.06 | 17.67 | 17.00 | 17.57 | 1,006,702 | +0.40(+2.32%) |
Feb 23, 2015 | 17.59 | 17.72 | 16.98 | 17.17 | 1,030,533 | -0.37(-2.11%) |
Feb 20, 2015 | 18.34 | 18.54 | 17.50 | 17.55 | 557,670 | -0.89(-4.83%) |
Feb 19, 2015 | 18.63 | 18.69 | 18.28 | 18.44 | 709,962 | -0.19(-1.04%) |
Feb 18, 2015 | 17.89 | 19.07 | 17.77 | 18.63 | 2,393,933 | +1.31(+7.55%) |
Feb 17, 2015 | 21.06 | 21.06 | 17.14 | 17.32 | 3,102,218 | -3.99(-18.72%) |
Feb 13, 2015 | 22.61 | 21.31 | 21.31 | 21.31 | 865,678 | -1.84(-7.93%) |
Feb 12, 2015 | 23.14 | 23.29 | 22.73 | 23.15 | 191,963 | +0.06(+0.28%) |
Feb 11, 2015 | 22.66 | 23.32 | 22.66 | 23.08 | 239,841 | +0.34(+1.48%) |
Feb 10, 2015 | 23.10 | 23.16 | 22.63 | 22.75 | 311,323 | -0.24(-1.03%) |
Feb 09, 2015 | 23.02 | 23.09 | 22.49 | 22.98 | 246,761 | +0.35(+1.53%) |
Feb 06, 2015 | 22.01 | 22.88 | 21.99 | 22.64 | 252,880 | +0.56(+2.55%) |
Feb 05, 2015 | 22.52 | 22.52 | 21.70 | 22.07 | 497,436 | -0.44(-1.94%) |
Feb 04, 2015 | 21.90 | 22.64 | 21.57 | 22.51 | 502,798 | +0.48(+2.19%) |
Feb 03, 2015 | 22.10 | 22.48 | 21.60 | 22.03 | 392,703 | -0.15(-0.66%) |
Feb 02, 2015 | 23.20 | 23.36 | 22.11 | 22.17 | 544,896 | -0.72(-3.14%) |
Jan 30, 2015 | 22.96 | 23.23 | 22.86 | 22.89 | 372,304 | -0.37(-1.60%) |
Jan 29, 2015 | 22.60 | 23.55 | 22.37 | 23.26 | 669,363 | +0.75(+3.35%) |
Jan 28, 2015 | 23.39 | 23.50 | 22.48 | 22.51 | 392,896 | -0.60(-2.60%) |
Jan 27, 2015 | 22.79 | 23.31 | 22.62 | 23.11 | 396,851 | -0.08(-0.35%) |
Jan 26, 2015 | 23.19 | 23.26 | 22.86 | 23.19 | 320,718 | -0.06(-0.27%) |
Jan 23, 2015 | 23.38 | 23.46 | 23.13 | 23.26 | 248,525 | -0.22(-0.93%) |
Jan 22, 2015 | 23.45 | 23.61 | 23.02 | 23.47 | 297,008 | +0.03(+0.12%) |
Jan 21, 2015 | 23.99 | 24.35 | 23.30 | 23.45 | 365,209 | -0.47(-1.98%) |
Jan 20, 2015 | 23.31 | 23.96 | 23.24 | 23.92 | 425,039 | +0.71(+3.05%) |
Jan 16, 2015 | 22.99 | 23.29 | 22.73 | 23.21 | 279,297 | +0.27(+1.19%) |
Jan 15, 2015 | 22.99 | 23.24 | 22.64 | 22.94 | 385,605 | +0.07(+0.32%) |
Jan 14, 2015 | 23.20 | 23.20 | 22.78 | 22.86 | 850,363 | -0.59(-2.52%) |
Jan 13, 2015 | 23.74 | 24.03 | 23.04 | 23.46 | 713,332 | +0.01(+0.04%) |
Jan 12, 2015 | 23.45 | 24.03 | 23.25 | 23.45 | 293,362 | +0.15(+0.62%) |
Jan 09, 2015 | 23.27 | 23.63 | 23.25 | 23.30 | 438,166 | +0.10(+0.43%) |
Jan 08, 2015 | 22.36 | 23.26 | 22.16 | 23.20 | 510,863 | +1.05(+4.76%) |
Jan 07, 2015 | 21.84 | 22.20 | 21.63 | 22.15 | 274,375 | +0.52(+2.39%) |
Jan 06, 2015 | 21.71 | 21.93 | 21.35 | 21.63 | 692,853 | +0.05(+0.21%) |
Jan 05, 2015 | 21.29 | 21.71 | 21.18 | 21.58 | 255,595 | +0.15(+0.68%) |
Jan 02, 2015 | 22.38 | 22.53 | 21.25 | 21.44 | 356,166 | -0.76(-3.44%) |
Dec 31, 2014 | 22.14 | 22.20 | 22.20 | 22.20 | 165,609 | +0.19(+0.87%) |
Dec 30, 2014 | 22.08 | 22.22 | 21.83 | 22.01 | 192,564 | -0.08(-0.37%) |
Dec 29, 2014 | 22.41 | 22.44 | 21.97 | 22.09 | 107,765 | -0.32(-1.42%) |
Dec 26, 2014 | 22.56 | 22.76 | 22.31 | 22.41 | 507,420 | -0.01(-0.04%) |
Dec 24, 2014 | 22.26 | 22.42 | 22.42 | 22.42 | 85,500 | +0.26(+1.19%) |
Dec 23, 2014 | 21.99 | 22.26 | 21.91 | 22.16 | 110,034 | +0.14(+0.62%) |
Dec 22, 2014 | 21.91 | 22.05 | 21.70 | 22.02 | 162,313 | +0.11(+0.50%) |
Dec 19, 2014 | 22.22 | 22.25 | 21.85 | 21.91 | 397,997 | -0.17(-0.78%) |
Dec 18, 2014 | 22.09 | 22.38 | 21.85 | 22.08 | 183,394 | +0.26(+1.21%) |
Dec 17, 2014 | 21.34 | 21.87 | 21.15 | 21.82 | 260,314 | +0.46(+2.17%) |
Dec 16, 2014 | 21.66 | 21.87 | 21.34 | 21.36 | 335,132 | -0.36(-1.67%) |
Dec 15, 2014 | 21.91 | 22.11 | 21.58 | 21.72 | 267,499 | -0.09(-0.42%) |
Dec 12, 2014 | 22.17 | 22.40 | 21.76 | 21.81 | 135,332 | -0.40(-1.80%) |
Dec 11, 2014 | 22.53 | 22.90 | 22.10 | 22.21 | 252,228 | -0.29(-1.29%) |
Dec 10, 2014 | 22.10 | 23.14 | 22.06 | 22.50 | 679,262 | +0.45(+2.02%) |
Dec 09, 2014 | 20.98 | 22.17 | 20.72 | 22.06 | 839,845 | +0.78(+3.67%) |
Dec 08, 2014 | 22.68 | 22.72 | 21.17 | 21.27 | 703,309 | -1.43(-6.29%) |
Dec 05, 2014 | 23.62 | 23.63 | 22.61 | 22.70 | 526,401 | -0.87(-3.70%) |
Dec 04, 2014 | 22.94 | 23.75 | 22.59 | 23.57 | 882,562 | +0.70(+3.06%) |
Dec 03, 2014 | 23.26 | 23.30 | 22.72 | 22.87 | 275,867 | -0.38(-1.64%) |
Dec 02, 2014 | 22.74 | 23.31 | 22.61 | 23.26 | 511,792 | +0.62(+2.73%) |
Dec 01, 2014 | 23.26 | 23.47 | 22.62 | 22.64 | 511,502 | -0.55(-2.35%) |
Nov 28, 2014 | 23.49 | 23.60 | 22.97 | 23.18 | 462,009 | -0.39(-1.66%) |
Nov 26, 2014 | 22.88 | 23.57 | 23.57 | 23.57 | 538,862 | +0.64(+2.77%) |
Nov 25, 2014 | 22.90 | 23.26 | 22.69 | 22.94 | 412,772 | +0.25(+1.12%) |
Nov 24, 2014 | 22.68 | 22.91 | 22.15 | 22.68 | 470,906 | -0.15(-0.64%) |
Nov 21, 2014 | 22.08 | 22.90 | 21.84 | 22.83 | 674,234 | +1.04(+4.75%) |
Nov 20, 2014 | 22.05 | 22.05 | 21.64 | 21.79 | 361,770 | -0.27(-1.24%) |
Nov 19, 2014 | 22.37 | 22.37 | 21.82 | 22.06 | 191,181 | -0.29(-1.30%) |
Nov 18, 2014 | 22.16 | 22.84 | 22.16 | 22.36 | 235,541 | +0.20(+0.90%) |
Nov 17, 2014 | 22.26 | 22.68 | 21.84 | 22.16 | 467,202 | -0.33(-1.46%) |
Nov 14, 2014 | 22.73 | 22.73 | 21.55 | 22.48 | 336,130 | +1.00(+4.65%) |
Nov 13, 2014 | 21.99 | 22.02 | 21.42 | 21.48 | 276,719 | -0.40(-1.83%) |
Nov 12, 2014 | 21.32 | 22.00 | 21.13 | 21.88 | 684,522 | +0.58(+2.73%) |
Nov 11, 2014 | 21.78 | 21.86 | 21.27 | 21.30 | 336,146 | -0.54(-2.46%) |
Nov 10, 2014 | 22.01 | 22.37 | 21.79 | 21.84 | 364,949 | -0.15(-0.66%) |
Nov 07, 2014 | 22.98 | 23.52 | 21.87 | 21.98 | 777,258 | -0.95(-4.12%) |
Nov 06, 2014 | 22.30 | 23.16 | 22.19 | 22.93 | 338,268 | +0.58(+2.60%) |
Nov 05, 2014 | 22.30 | 22.46 | 22.09 | 22.35 | 182,427 | +0.01(+0.04%) |
Nov 04, 2014 | 22.23 | 22.47 | 22.03 | 22.34 | 509,655 | -0.01(-0.04%) |
Nov 03, 2014 | 22.33 | 22.48 | 22.18 | 22.35 | 168,246 | +0.05(+0.24%) |
Oct 31, 2014 | 21.61 | 22.36 | 21.41 | 22.29 | 345,345 | +0.79(+3.68%) |
Oct 30, 2014 | 21.34 | 21.53 | 21.19 | 21.50 | 251,099 | +0.16(+0.77%) |
Oct 29, 2014 | 20.93 | 21.38 | 20.90 | 21.34 | 676,763 | +0.38(+1.82%) |
Oct 28, 2014 | 21.25 | 21.32 | 20.79 | 20.96 | 792,012 | -0.21(-0.99%) |
Oct 27, 2014 | 21.02 | 21.26 | 21.01 | 21.17 | 451,117 | +0.15(+0.74%) |
Oct 24, 2014 | 21.21 | 21.72 | 20.96 | 21.01 | 562,675 | -0.10(-0.47%) |
Oct 23, 2014 | 20.69 | 21.18 | 20.63 | 21.11 | 228,506 | +0.61(+2.97%) |
Oct 22, 2014 | 21.20 | 21.28 | 20.45 | 20.50 | 400,960 | -0.74(-3.47%) |
Oct 21, 2014 | 20.67 | 21.28 | 20.34 | 21.24 | 751,956 | +0.65(+3.13%) |
Oct 20, 2014 | 19.77 | 20.66 | 19.77 | 20.59 | 589,129 | +0.89(+4.52%) |
Oct 17, 2014 | 19.99 | 20.21 | 19.46 | 19.70 | 261,441 | -0.25(-1.27%) |
Oct 16, 2014 | 19.18 | 20.25 | 19.18 | 19.96 | 444,672 | +0.50(+2.57%) |
Oct 15, 2014 | 19.25 | 19.71 | 18.93 | 19.46 | 260,690 | +0.00(+0.00%) |
Oct 14, 2014 | 19.14 | 19.48 | 18.92 | 19.46 | 626,788 | +0.46(+2.44%) |
Oct 13, 2014 | 18.78 | 19.12 | 18.78 | 18.99 | 388,492 | +0.14(+0.72%) |
Oct 10, 2014 | 19.45 | 19.62 | 18.79 | 18.86 | 610,244 | -0.59(-3.04%) |
Oct 09, 2014 | 19.99 | 20.20 | 19.45 | 19.45 | 219,443 | -0.63(-3.12%) |
Oct 08, 2014 | 19.99 | 20.12 | 19.80 | 20.07 | 390,007 | +0.03(+0.14%) |
Oct 07, 2014 | 19.95 | 20.07 | 19.73 | 20.05 | 287,537 | -0.03(-0.14%) |
Oct 06, 2014 | 20.13 | 20.14 | 19.83 | 20.07 | 238,524 | +0.06(+0.32%) |
Oct 03, 2014 | 19.99 | 20.12 | 19.87 | 20.01 | 229,936 | +0.10(+0.50%) |
Oct 02, 2014 | 19.85 | 19.97 | 19.20 | 19.91 | 347,583 | -0.02(-0.09%) |
Oct 01, 2014 | 20.42 | 20.47 | 19.77 | 19.93 | 409,574 | -0.51(-2.49%) |
Sep 30, 2014 | 20.55 | 20.72 | 20.32 | 20.44 | 416,909 | -0.22(-1.06%) |
Sep 29, 2014 | 20.34 | 20.67 | 20.33 | 20.66 | 197,264 | -0.02(-0.09%) |
Sep 26, 2014 | 20.04 | 20.69 | 19.98 | 20.67 | 298,273 | +0.63(+3.13%) |
Sep 25, 2014 | 19.88 | 20.09 | 19.71 | 20.05 | 537,155 | +0.09(+0.46%) |
Sep 24, 2014 | 19.97 | 20.26 | 19.90 | 19.96 | 410,161 | -0.06(-0.32%) |
Sep 23, 2014 | 19.99 | 20.09 | 19.99 | 20.02 | 197,111 | +0.00(+0.00%) |
Sep 22, 2014 | 20.43 | 20.43 | 19.87 | 20.02 | 219,309 | -0.36(-1.78%) |
Sep 19, 2014 | 20.72 | 20.77 | 20.25 | 20.38 | 279,023 | -0.30(-1.45%) |
Sep 18, 2014 | 20.50 | 20.76 | 20.38 | 20.68 | 171,635 | +0.46(+2.29%) |
Sep 17, 2014 | 19.88 | 20.25 | 19.84 | 20.22 | 252,999 | +0.44(+2.21%) |
Sep 16, 2014 | 19.47 | 19.82 | 19.27 | 19.78 | 713,271 | +0.19(+0.97%) |
Sep 15, 2014 | 20.09 | 20.09 | 19.53 | 19.59 | 439,477 | -0.42(-2.09%) |
Sep 12, 2014 | 19.83 | 20.18 | 19.83 | 20.01 | 346,696 | +0.12(+0.59%) |
Sep 11, 2014 | 19.81 | 20.10 | 19.80 | 19.89 | 342,119 | -0.09(-0.45%) |
Sep 10, 2014 | 20.07 | 20.22 | 19.88 | 19.98 | 278,684 | -0.15(-0.77%) |
Sep 09, 2014 | 20.47 | 20.52 | 20.03 | 20.14 | 122,161 | -0.32(-1.55%) |
Sep 08, 2014 | 20.59 | 21.14 | 20.34 | 20.46 | 221,413 | -0.13(-0.64%) |
Sep 05, 2014 | 20.17 | 20.63 | 19.98 | 20.59 | 340,447 | +0.48(+2.37%) |
Sep 04, 2014 | 20.01 | 20.12 | 19.95 | 20.11 | 245,550 | +0.13(+0.64%) |
Sep 03, 2014 | 19.99 | 20.11 | 19.87 | 19.98 | 369,082 | +0.02(+0.09%) |
Sep 02, 2014 | 20.17 | 20.26 | 19.96 | 19.97 | 235,814 | -0.09(-0.45%) |
Aug 29, 2014 | 19.92 | 20.06 | 20.06 | 20.06 | 730,330 | +0.25(+1.29%) |
Aug 28, 2014 | 19.97 | 20.28 | 19.77 | 19.80 | 562,795 | -0.28(-1.40%) |
Aug 27, 2014 | 20.82 | 20.82 | 20.06 | 20.08 | 713,699 | -0.74(-3.54%) |
Aug 26, 2014 | 20.77 | 21.05 | 20.50 | 20.82 | 567,571 | +0.07(+0.33%) |
Aug 25, 2014 | 21.06 | 21.17 | 20.67 | 20.75 | 436,827 | -0.17(-0.80%) |
Aug 22, 2014 | 21.07 | 21.07 | 20.84 | 20.92 | 348,519 | -0.25(-1.16%) |
Aug 21, 2014 | 20.66 | 21.24 | 20.54 | 21.17 | 659,378 | +0.35(+1.70%) |
Aug 20, 2014 | 20.77 | 20.90 | 20.62 | 20.81 | 570,048 | +0.00(+0.00%) |
Aug 19, 2014 | 20.59 | 20.86 | 20.50 | 20.81 | 555,272 | +0.18(+0.88%) |
Aug 18, 2014 | 20.78 | 20.98 | 20.57 | 20.63 | 557,015 | -0.10(-0.48%) |
Aug 15, 2014 | 20.89 | 20.89 | 20.63 | 20.73 | 814,018 | -0.10(-0.48%) |
Aug 14, 2014 | 21.36 | 21.65 | 20.53 | 20.83 | 452,694 | +0.43(+2.09%) |
Aug 13, 2014 | 20.09 | 20.44 | 20.09 | 20.40 | 437,443 | -0.07(-0.36%) |
Aug 12, 2014 | 20.40 | 20.57 | 20.34 | 20.47 | 617,844 | -0.03(-0.13%) |
Aug 11, 2014 | 20.83 | 20.88 | 20.26 | 20.50 | 526,156 | -0.27(-1.31%) |
Aug 08, 2014 | 20.82 | 20.92 | 20.32 | 20.77 | 291,313 | +0.01(+0.04%) |
Aug 07, 2014 | 20.85 | 21.49 | 20.71 | 20.77 | 603,568 | +0.03(+0.13%) |
Aug 06, 2014 | 20.02 | 20.77 | 19.99 | 20.74 | 588,398 | +0.65(+3.21%) |
Aug 05, 2014 | 20.05 | 20.22 | 19.73 | 20.09 | 532,949 | -0.11(-0.54%) |
Aug 04, 2014 | 20.01 | 20.47 | 19.93 | 20.20 | 308,750 | +0.37(+1.88%) |
Aug 01, 2014 | 19.96 | 20.02 | 19.51 | 19.83 | 575,027 | -0.24(-1.18%) |
Jul 31, 2014 | 19.97 | 20.37 | 19.87 | 20.07 | 496,657 | -0.15(-0.72%) |
Jul 30, 2014 | 20.40 | 20.57 | 20.08 | 20.21 | 345,173 | -0.09(-0.45%) |
Jul 29, 2014 | 20.02 | 20.57 | 19.90 | 20.30 | 505,881 | +0.32(+1.59%) |
Jul 28, 2014 | 20.28 | 20.28 | 19.92 | 19.98 | 490,136 | -0.36(-1.79%) |
Jul 25, 2014 | 21.05 | 21.18 | 20.27 | 20.35 | 328,636 | -0.70(-3.32%) |
Jul 24, 2014 | 21.40 | 21.46 | 21.02 | 21.05 | 312,968 | -0.26(-1.24%) |
Jul 23, 2014 | 21.20 | 21.43 | 20.97 | 21.31 | 319,810 | +0.24(+1.12%) |
Jul 22, 2014 | 20.90 | 21.27 | 20.89 | 21.07 | 283,923 | +0.31(+1.49%) |
Jul 21, 2014 | 20.22 | 20.79 | 19.99 | 20.77 | 307,147 | +0.60(+2.97%) |
Jul 18, 2014 | 20.17 | 20.27 | 19.97 | 20.17 | 226,465 | +0.01(+0.05%) |
Jul 17, 2014 | 20.16 | 20.31 | 20.00 | 20.16 | 316,430 | -0.11(-0.54%) |
Jul 16, 2014 | 20.12 | 20.39 | 19.87 | 20.27 | 257,296 | +0.30(+1.50%) |
Jul 15, 2014 | 19.99 | 20.09 | 19.76 | 19.97 | 222,292 | +0.05(+0.27%) |
Jul 14, 2014 | 20.26 | 20.40 | 19.75 | 19.91 | 410,094 | -0.08(-0.41%) |
Jul 11, 2014 | 19.78 | 20.06 | 19.77 | 19.99 | 193,135 | +0.05(+0.23%) |
Jul 10, 2014 | 19.54 | 20.14 | 19.43 | 19.95 | 252,136 | +0.10(+0.50%) |
Jul 09, 2014 | 19.76 | 20.01 | 19.54 | 19.85 | 368,653 | +0.05(+0.23%) |
Jul 08, 2014 | 20.54 | 20.57 | 19.55 | 19.80 | 537,782 | -0.85(-4.14%) |
Jul 07, 2014 | 21.42 | 21.47 | 20.38 | 20.66 | 567,328 | -0.73(-3.40%) |
Jul 03, 2014 | 21.72 | 21.38 | 21.38 | 21.38 | 286,982 | -0.34(-1.55%) |
Jul 02, 2014 | 21.95 | 22.14 | 21.60 | 21.72 | 223,949 | -0.23(-1.04%) |
Jul 01, 2014 | 22.35 | 22.36 | 21.89 | 21.95 | 220,376 | -0.31(-1.39%) |
Jun 30, 2014 | 21.44 | 22.26 | 21.44 | 22.26 | 532,872 | +0.73(+3.38%) |
Jun 27, 2014 | 21.18 | 21.70 | 21.18 | 21.53 | 236,346 | +0.33(+1.54%) |
Jun 26, 2014 | 20.96 | 21.36 | 20.96 | 21.20 | 227,929 | +0.13(+0.60%) |
Jun 25, 2014 | 21.37 | 21.56 | 21.01 | 21.07 | 412,912 | -0.44(-2.03%) |
Jun 24, 2014 | 21.72 | 21.86 | 21.42 | 21.51 | 229,320 | -0.25(-1.17%) |
Jun 23, 2014 | 22.26 | 22.36 | 21.50 | 21.77 | 399,234 | -0.43(-1.92%) |
Jun 20, 2014 | 22.16 | 22.78 | 22.08 | 22.19 | 477,064 | +0.17(+0.78%) |
Jun 19, 2014 | 22.08 | 22.23 | 21.54 | 22.02 | 1,050,951 | -0.08(-0.37%) |
Jun 18, 2014 | 21.02 | 22.16 | 20.94 | 22.10 | 527,779 | +1.19(+5.69%) |
Jun 17, 2014 | 20.93 | 21.04 | 20.63 | 20.91 | 298,014 | -0.12(-0.56%) |
Jun 16, 2014 | 20.57 | 21.16 | 20.37 | 21.03 | 344,393 | +0.47(+2.30%) |
Jun 13, 2014 | 19.75 | 20.62 | 19.75 | 20.56 | 373,610 | +0.68(+3.43%) |
Jun 12, 2014 | 21.04 | 21.04 | 19.77 | 19.87 | 493,138 | -0.61(-2.97%) |
Jun 11, 2014 | 20.21 | 20.66 | 20.21 | 20.48 | 196,251 | +0.29(+1.44%) |
Jun 10, 2014 | 20.90 | 21.06 | 20.19 | 20.19 | 645,685 | +0.49(+2.49%) |
Jun 06, 2014 | 19.62 | 19.97 | 19.45 | 19.70 | 241,225 | +0.11(+0.56%) |
Jun 05, 2014 | 19.56 | 19.77 | 19.39 | 19.59 | 462,360 | +0.14(+0.70%) |
Jun 04, 2014 | 19.36 | 19.57 | 19.20 | 19.46 | 239,674 | -0.04(-0.19%) |
Jun 03, 2014 | 19.35 | 19.59 | 19.29 | 19.49 | 533,865 | +0.07(+0.37%) |
Jun 02, 2014 | 19.13 | 19.46 | 19.13 | 19.42 | 174,237 | +0.33(+1.71%) |
May 30, 2014 | 19.04 | 19.36 | 18.89 | 19.09 | 225,440 | -0.01(-0.05%) |
May 29, 2014 | 18.78 | 19.36 | 18.43 | 19.10 | 329,693 | +0.46(+2.49%) |
May 28, 2014 | 18.91 | 19.20 | 18.64 | 18.64 | 283,480 | -0.12(-0.63%) |
May 27, 2014 | 19.12 | 19.24 | 18.55 | 18.76 | 439,758 | -0.16(-0.86%) |
May 23, 2014 | 18.27 | 18.92 | 18.92 | 18.92 | 352,675 | +0.56(+3.07%) |
May 22, 2014 | 18.10 | 18.37 | 17.89 | 18.36 | 245,057 | +0.32(+1.76%) |
May 21, 2014 | 17.78 | 18.19 | 17.78 | 18.04 | 440,441 | +0.37(+2.11%) |
May 20, 2014 | 17.38 | 17.89 | 17.25 | 17.67 | 319,442 | +0.30(+1.73%) |
May 19, 2014 | 16.96 | 17.45 | 16.85 | 17.37 | 562,475 | +0.24(+1.38%) |
May 16, 2014 | 16.84 | 17.29 | 16.53 | 17.13 | 420,265 | -0.03(-0.16%) |
May 15, 2014 | 18.18 | 18.34 | 15.97 | 17.16 | 1,259,776 | -1.44(-7.77%) |
May 14, 2014 | 18.18 | 18.82 | 17.99 | 18.60 | 692,285 | +0.39(+2.15%) |
May 13, 2014 | 18.81 | 19.16 | 18.12 | 18.21 | 922,557 | -0.59(-3.14%) |
May 12, 2014 | 18.31 | 18.86 | 18.31 | 18.80 | 232,741 | +0.63(+3.45%) |
May 09, 2014 | 18.18 | 18.38 | 17.71 | 18.18 | 255,569 | -0.10(-0.55%) |
May 08, 2014 | 18.62 | 18.97 | 18.21 | 18.28 | 323,920 | -0.40(-2.14%) |
May 07, 2014 | 19.74 | 19.88 | 18.25 | 18.68 | 759,266 | -1.08(-5.47%) |
May 06, 2014 | 19.80 | 20.20 | 19.59 | 19.76 | 292,976 | -0.07(-0.37%) |
May 05, 2014 | 20.08 | 20.12 | 19.47 | 19.83 | 444,180 | -0.21(-1.04%) |
May 02, 2014 | 20.33 | 20.70 | 19.81 | 20.04 | 573,469 | -0.28(-1.39%) |