Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.47 | 18.60 | 17.83 | 17.94 | 525,522 | -0.62(-3.34%) |
Apr 29, 2015 | 18.38 | 18.74 | 18.25 | 18.56 | 700,318 | +0.08(+0.43%) |
Apr 28, 2015 | 18.15 | 18.52 | 17.81 | 18.48 | 853,656 | +0.34(+1.87%) |
Apr 27, 2015 | 18.01 | 18.46 | 17.95 | 18.14 | 714,663 | +0.26(+1.45%) |
Apr 24, 2015 | 17.73 | 18.27 | 17.70 | 17.88 | 888,740 | +0.13(+0.73%) |
Apr 23, 2015 | 17.85 | 18.05 | 17.32 | 17.75 | 1,500,114 | -0.14(-0.78%) |
Apr 22, 2015 | 18.15 | 18.15 | 17.67 | 17.89 | 898,470 | -0.31(-1.70%) |
Apr 21, 2015 | 18.49 | 18.65 | 17.82 | 18.20 | 780,728 | -0.19(-1.03%) |
Apr 20, 2015 | 18.95 | 18.95 | 18.20 | 18.39 | 928,611 | -0.43(-2.28%) |
Apr 17, 2015 | 19.17 | 19.20 | 18.64 | 18.82 | 959,536 | -0.62(-3.19%) |
Apr 16, 2015 | 20.00 | 20.00 | 19.18 | 19.44 | 573,372 | -0.69(-3.43%) |
Apr 15, 2015 | 18.99 | 20.36 | 18.71 | 20.13 | 1,047,183 | +1.22(+6.45%) |
Apr 14, 2015 | 18.96 | 18.96 | 18.55 | 18.91 | 955,387 | +0.01(+0.05%) |
Apr 13, 2015 | 18.87 | 19.39 | 18.82 | 18.90 | 685,016 | +0.09(+0.48%) |
Apr 10, 2015 | 19.22 | 19.30 | 18.64 | 18.81 | 1,132,848 | -0.36(-1.88%) |
Apr 09, 2015 | 19.39 | 19.75 | 19.13 | 19.17 | 1,105,999 | -0.15(-0.78%) |
Apr 08, 2015 | 19.99 | 20.13 | 19.29 | 19.32 | 857,193 | -0.56(-2.82%) |
Apr 07, 2015 | 19.87 | 20.27 | 19.67 | 19.88 | 722,391 | -0.01(-0.05%) |
Apr 06, 2015 | 19.44 | 20.07 | 19.41 | 19.89 | 885,637 | +0.40(+2.05%) |
Apr 02, 2015 | 18.75 | 19.49 | 19.49 | 19.49 | 1,393,500 | +0.76(+4.06%) |
Apr 01, 2015 | 19.30 | 19.49 | 18.69 | 18.73 | 1,646,531 | -0.57(-2.95%) |
Mar 31, 2015 | 20.09 | 20.09 | 19.19 | 19.30 | 1,155,667 | -1.00(-4.93%) |
Mar 30, 2015 | 19.40 | 20.61 | 19.40 | 20.30 | 1,740,024 | +0.90(+4.64%) |
Mar 27, 2015 | 19.67 | 20.13 | 19.28 | 19.40 | 1,889,475 | -0.31(-1.57%) |
Mar 26, 2015 | 19.84 | 20.37 | 19.63 | 19.71 | 1,044,403 | -0.15(-0.76%) |
Mar 25, 2015 | 20.19 | 20.22 | 19.79 | 19.86 | 909,605 | -0.24(-1.19%) |
Mar 24, 2015 | 19.85 | 20.20 | 19.67 | 20.10 | 1,065,360 | +0.25(+1.26%) |
Mar 23, 2015 | 18.99 | 20.03 | 18.99 | 19.85 | 1,327,341 | +0.82(+4.31%) |
Mar 20, 2015 | 18.42 | 19.26 | 18.42 | 19.03 | 2,057,612 | +0.76(+4.16%) |
Mar 19, 2015 | 17.80 | 18.27 | 17.52 | 18.27 | 1,932,733 | +0.45(+2.53%) |
Mar 18, 2015 | 19.50 | 19.51 | 16.00 | 17.82 | 4,597,655 | -1.88(-9.54%) |
Mar 17, 2015 | 19.39 | 19.93 | 19.39 | 19.70 | 617,615 | +0.10(+0.51%) |
Mar 16, 2015 | 19.72 | 19.80 | 19.26 | 19.60 | 780,948 | -0.14(-0.71%) |
Mar 13, 2015 | 20.14 | 20.20 | 19.56 | 19.74 | 717,280 | -0.51(-2.52%) |
Mar 12, 2015 | 20.43 | 20.78 | 20.08 | 20.25 | 739,159 | +0.04(+0.20%) |
Mar 11, 2015 | 19.82 | 20.23 | 19.74 | 20.21 | 655,055 | +0.35(+1.76%) |
Mar 10, 2015 | 20.18 | 20.28 | 19.83 | 19.86 | 656,999 | -0.63(-3.07%) |
Mar 09, 2015 | 20.10 | 20.61 | 19.96 | 20.49 | 712,298 | +0.43(+2.14%) |
Mar 06, 2015 | 21.22 | 21.52 | 20.03 | 20.06 | 999,189 | -1.37(-6.39%) |
Mar 05, 2015 | 21.07 | 21.44 | 20.74 | 21.43 | 450,867 | +0.45(+2.14%) |
Mar 04, 2015 | 21.30 | 21.34 | 20.58 | 20.98 | 932,736 | -0.36(-1.69%) |
Mar 03, 2015 | 21.73 | 21.86 | 21.19 | 21.34 | 993,299 | -0.63(-2.87%) |
Mar 02, 2015 | 21.53 | 22.05 | 20.57 | 21.97 | 1,678,195 | -0.10(-0.45%) |
Feb 27, 2015 | 22.00 | 22.75 | 21.46 | 22.07 | 2,318,015 | +1.54(+7.50%) |
Feb 26, 2015 | 20.74 | 20.87 | 20.41 | 20.53 | 716,822 | -0.20(-0.96%) |
Feb 25, 2015 | 20.41 | 20.75 | 20.19 | 20.73 | 1,056,677 | +0.44(+2.17%) |
Feb 24, 2015 | 20.28 | 20.71 | 20.14 | 20.29 | 536,137 | +0.05(+0.25%) |
Feb 23, 2015 | 20.47 | 20.55 | 19.97 | 20.24 | 501,130 | -0.40(-1.94%) |
Feb 20, 2015 | 20.54 | 20.68 | 20.23 | 20.64 | 424,856 | +0.07(+0.34%) |
Feb 19, 2015 | 20.53 | 20.82 | 20.29 | 20.57 | 610,547 | -0.17(-0.82%) |
Feb 18, 2015 | 20.50 | 21.36 | 20.50 | 20.74 | 1,077,075 | +0.10(+0.48%) |
Feb 17, 2015 | 20.68 | 20.83 | 20.40 | 20.64 | 588,575 | -0.11(-0.53%) |
Feb 13, 2015 | 20.28 | 20.75 | 20.75 | 20.75 | 452,900 | +0.53(+2.62%) |
Feb 12, 2015 | 20.30 | 20.48 | 20.11 | 20.22 | 397,933 | +0.20(+1.00%) |
Feb 11, 2015 | 20.12 | 20.30 | 19.59 | 20.02 | 711,299 | -0.28(-1.38%) |
Feb 10, 2015 | 20.90 | 20.92 | 19.99 | 20.30 | 747,432 | -0.41(-1.98%) |
Feb 09, 2015 | 20.79 | 21.09 | 20.54 | 20.71 | 890,201 | -0.16(-0.77%) |
Feb 06, 2015 | 20.35 | 21.00 | 20.30 | 20.87 | 1,162,541 | +0.65(+3.21%) |
Feb 05, 2015 | 19.77 | 20.24 | 19.77 | 20.22 | 779,944 | +0.61(+3.11%) |
Feb 04, 2015 | 19.97 | 20.05 | 19.48 | 19.61 | 708,622 | -0.59(-2.92%) |
Feb 03, 2015 | 19.82 | 20.55 | 19.81 | 20.20 | 1,174,396 | +0.68(+3.48%) |
Feb 02, 2015 | 18.70 | 19.57 | 18.57 | 19.52 | 1,576,607 | +1.00(+5.40%) |
Jan 30, 2015 | 18.43 | 18.76 | 18.13 | 18.52 | 1,122,106 | -0.15(-0.80%) |
Jan 29, 2015 | 18.73 | 18.78 | 18.43 | 18.67 | 1,359,672 | +0.03(+0.16%) |
Jan 28, 2015 | 19.65 | 19.79 | 18.64 | 18.64 | 1,076,276 | -0.90(-4.61%) |
Jan 27, 2015 | 19.19 | 19.71 | 19.07 | 19.54 | 937,629 | -0.10(-0.51%) |
Jan 26, 2015 | 19.05 | 19.85 | 18.76 | 19.64 | 1,032,513 | +0.59(+3.10%) |
Jan 23, 2015 | 18.64 | 19.23 | 18.39 | 19.05 | 1,303,537 | +0.40(+2.14%) |
Jan 22, 2015 | 18.99 | 19.01 | 18.36 | 18.65 | 1,433,860 | -0.12(-0.64%) |
Jan 21, 2015 | 18.31 | 18.91 | 18.29 | 18.77 | 1,593,221 | +0.43(+2.34%) |
Jan 20, 2015 | 18.50 | 18.55 | 17.95 | 18.34 | 1,511,081 | -0.15(-0.81%) |
Jan 16, 2015 | 18.75 | 18.81 | 18.35 | 18.49 | 2,001,438 | -0.37(-1.96%) |
Jan 15, 2015 | 19.36 | 19.74 | 18.70 | 18.86 | 1,151,806 | -0.26(-1.36%) |
Jan 14, 2015 | 19.08 | 19.25 | 18.45 | 19.12 | 1,670,562 | -0.37(-1.90%) |
Jan 13, 2015 | 20.15 | 20.50 | 19.01 | 19.49 | 1,220,068 | -0.34(-1.71%) |
Jan 12, 2015 | 20.53 | 20.64 | 18.91 | 19.83 | 1,504,492 | -0.82(-3.97%) |
Jan 09, 2015 | 20.75 | 21.10 | 20.43 | 20.65 | 722,758 | -0.27(-1.29%) |
Jan 08, 2015 | 21.02 | 21.38 | 20.77 | 20.92 | 1,118,969 | +0.27(+1.31%) |
Jan 07, 2015 | 20.96 | 21.26 | 20.57 | 20.65 | 623,563 | -0.05(-0.24%) |
Jan 06, 2015 | 21.40 | 21.45 | 20.23 | 20.70 | 1,113,357 | -0.57(-2.68%) |
Jan 05, 2015 | 21.55 | 22.01 | 21.12 | 21.27 | 1,080,660 | -0.43(-1.98%) |
Jan 02, 2015 | 22.72 | 22.79 | 21.61 | 21.70 | 1,145,848 | -0.91(-4.02%) |
Dec 31, 2014 | 22.71 | 22.61 | 22.61 | 22.61 | 635,400 | -0.11(-0.48%) |
Dec 30, 2014 | 22.30 | 22.99 | 22.22 | 22.72 | 837,871 | +0.28(+1.25%) |
Dec 29, 2014 | 22.10 | 22.88 | 22.09 | 22.44 | 726,762 | +0.27(+1.22%) |
Dec 26, 2014 | 22.01 | 22.53 | 21.90 | 22.17 | 494,558 | +0.22(+1.00%) |
Dec 24, 2014 | 21.84 | 21.95 | 21.95 | 21.95 | 397,000 | +0.14(+0.64%) |
Dec 23, 2014 | 21.58 | 22.24 | 21.54 | 21.81 | 786,344 | +0.37(+1.73%) |
Dec 22, 2014 | 21.17 | 21.45 | 20.84 | 21.44 | 717,192 | +0.22(+1.04%) |
Dec 19, 2014 | 21.39 | 21.48 | 20.67 | 21.22 | 1,514,298 | -0.14(-0.66%) |
Dec 18, 2014 | 21.07 | 21.62 | 20.77 | 21.36 | 1,339,061 | +0.65(+3.14%) |
Dec 17, 2014 | 18.98 | 20.81 | 18.80 | 20.71 | 2,598,788 | +1.84(+9.75%) |
Dec 16, 2014 | 18.53 | 19.66 | 18.48 | 18.87 | 1,865,757 | +0.19(+1.02%) |
Dec 15, 2014 | 18.94 | 19.75 | 18.44 | 18.68 | 2,111,480 | -0.50(-2.61%) |
Dec 12, 2014 | 19.84 | 19.84 | 18.14 | 19.18 | 4,895,405 | -0.96(-4.77%) |
Dec 11, 2014 | 22.33 | 22.64 | 20.00 | 20.14 | 3,136,802 | -2.45(-10.85%) |
Dec 10, 2014 | 23.93 | 24.02 | 22.43 | 22.59 | 1,815,931 | -1.53(-6.34%) |
Dec 09, 2014 | 23.23 | 24.36 | 23.17 | 24.12 | 1,851,758 | +0.52(+2.20%) |
Dec 08, 2014 | 24.15 | 24.34 | 23.44 | 23.60 | 1,350,901 | -0.68(-2.80%) |
Dec 05, 2014 | 23.58 | 24.46 | 23.58 | 24.28 | 1,313,136 | +0.78(+3.32%) |
Dec 04, 2014 | 23.52 | 23.79 | 23.30 | 23.50 | 1,260,314 | -0.10(-0.42%) |
Dec 03, 2014 | 23.20 | 24.27 | 23.20 | 23.60 | 1,495,829 | +0.42(+1.81%) |
Dec 02, 2014 | 22.24 | 23.28 | 22.20 | 23.18 | 1,587,997 | +0.94(+4.23%) |
Dec 01, 2014 | 24.09 | 24.10 | 21.26 | 22.24 | 3,247,108 | -1.86(-7.72%) |
Nov 28, 2014 | 26.25 | 26.31 | 23.99 | 24.10 | 1,318,769 | -2.40(-9.06%) |
Nov 26, 2014 | 25.56 | 26.50 | 26.50 | 26.50 | 1,755,600 | +1.25(+4.95%) |
Nov 25, 2014 | 25.00 | 25.71 | 24.83 | 25.25 | 1,094,799 | +0.55(+2.23%) |
Nov 24, 2014 | 24.65 | 24.78 | 24.46 | 24.70 | 1,111,478 | +0.13(+0.53%) |
Nov 21, 2014 | 25.16 | 25.38 | 24.33 | 24.57 | 894,072 | -0.09(-0.36%) |
Nov 20, 2014 | 24.00 | 24.95 | 24.00 | 24.66 | 1,098,379 | +0.56(+2.32%) |
Nov 19, 2014 | 25.10 | 25.37 | 24.00 | 24.10 | 1,060,670 | -1.11(-4.40%) |
Nov 18, 2014 | 24.63 | 25.54 | 24.56 | 25.21 | 1,136,095 | +0.53(+2.15%) |
Nov 17, 2014 | 25.54 | 25.75 | 24.66 | 24.68 | 1,335,401 | -0.45(-1.79%) |
Nov 14, 2014 | 24.15 | 25.35 | 23.92 | 25.13 | 1,337,314 | +1.07(+4.45%) |
Nov 13, 2014 | 24.41 | 24.84 | 23.80 | 24.06 | 1,423,221 | -0.32(-1.31%) |
Nov 12, 2014 | 24.48 | 24.70 | 24.06 | 24.38 | 2,880,740 | -0.43(-1.73%) |
Nov 11, 2014 | 24.90 | 24.96 | 23.95 | 24.81 | 2,156,219 | -0.12(-0.48%) |
Nov 10, 2014 | 27.27 | 27.41 | 24.78 | 24.93 | 4,071,795 | -3.70(-12.92%) |
Nov 07, 2014 | 28.86 | 29.41 | 28.39 | 28.63 | 822,968 | -0.21(-0.73%) |
Nov 06, 2014 | 27.89 | 28.88 | 27.71 | 28.84 | 896,710 | +0.95(+3.41%) |
Nov 05, 2014 | 27.30 | 29.23 | 27.24 | 27.89 | 1,436,738 | +0.82(+3.03%) |
Nov 04, 2014 | 27.05 | 27.27 | 26.26 | 27.07 | 1,523,881 | -0.30(-1.10%) |
Nov 03, 2014 | 28.73 | 28.84 | 27.11 | 27.37 | 1,251,044 | -1.27(-4.43%) |
Oct 31, 2014 | 27.89 | 29.22 | 27.89 | 28.64 | 1,995,199 | +2.17(+8.20%) |
Oct 30, 2014 | 26.44 | 27.26 | 25.95 | 26.47 | 1,378,635 | -0.21(-0.79%) |
Oct 29, 2014 | 27.31 | 27.34 | 26.11 | 26.68 | 758,038 | -0.56(-2.06%) |
Oct 28, 2014 | 26.03 | 27.35 | 25.74 | 27.24 | 686,580 | +1.31(+5.05%) |
Oct 27, 2014 | 26.72 | 26.86 | 25.67 | 25.93 | 902,117 | -0.93(-3.46%) |
Oct 24, 2014 | 26.82 | 26.92 | 26.39 | 26.86 | 392,185 | +0.06(+0.22%) |
Oct 23, 2014 | 26.63 | 27.19 | 26.37 | 26.80 | 564,773 | +0.40(+1.52%) |
Oct 22, 2014 | 27.07 | 27.34 | 26.38 | 26.40 | 875,288 | -0.88(-3.23%) |
Oct 21, 2014 | 25.57 | 27.78 | 25.55 | 27.28 | 1,575,328 | +1.93(+7.61%) |
Oct 20, 2014 | 25.97 | 26.12 | 25.17 | 25.35 | 829,798 | -0.80(-3.06%) |
Oct 17, 2014 | 25.36 | 26.56 | 25.34 | 26.15 | 1,753,915 | +1.14(+4.56%) |
Oct 16, 2014 | 23.10 | 25.18 | 22.84 | 25.01 | 1,702,589 | +1.50(+6.38%) |
Oct 15, 2014 | 22.07 | 23.65 | 21.04 | 23.51 | 2,038,040 | +0.95(+4.21%) |
Oct 14, 2014 | 23.38 | 23.56 | 22.25 | 22.56 | 1,798,928 | -0.71(-3.05%) |
Oct 13, 2014 | 24.75 | 24.84 | 23.24 | 23.27 | 1,649,357 | -1.43(-5.79%) |
Oct 10, 2014 | 26.39 | 26.39 | 24.69 | 24.70 | 2,460,579 | -1.86(-7.00%) |
Oct 09, 2014 | 28.08 | 28.39 | 26.54 | 26.56 | 1,091,527 | -1.62(-5.75%) |
Oct 08, 2014 | 27.75 | 28.29 | 27.10 | 28.18 | 954,091 | +0.36(+1.29%) |
Oct 07, 2014 | 28.95 | 28.95 | 27.79 | 27.82 | 945,762 | -1.38(-4.73%) |
Oct 06, 2014 | 29.96 | 30.28 | 29.17 | 29.20 | 839,438 | -0.67(-2.24%) |
Oct 03, 2014 | 29.88 | 30.03 | 29.52 | 29.87 | 645,321 | +0.27(+0.91%) |
Oct 02, 2014 | 29.49 | 29.72 | 29.00 | 29.60 | 615,268 | +0.03(+0.10%) |
Oct 01, 2014 | 30.62 | 30.70 | 29.53 | 29.57 | 992,000 | -1.05(-3.43%) |
Sep 30, 2014 | 31.10 | 31.14 | 30.53 | 30.62 | 798,101 | -0.45(-1.45%) |
Sep 29, 2014 | 30.87 | 31.18 | 30.74 | 31.07 | 460,508 | -0.10(-0.32%) |
Sep 26, 2014 | 31.11 | 31.41 | 31.01 | 31.17 | 532,342 | +0.16(+0.52%) |
Sep 25, 2014 | 31.61 | 31.96 | 30.94 | 31.01 | 666,471 | -0.61(-1.93%) |
Sep 24, 2014 | 31.39 | 31.79 | 31.29 | 31.62 | 696,579 | +0.37(+1.18%) |
Sep 23, 2014 | 31.50 | 32.10 | 31.25 | 31.25 | 1,161,214 | -0.32(-1.01%) |
Sep 22, 2014 | 32.04 | 32.07 | 31.36 | 31.57 | 718,472 | +0.22(+0.70%) |
Sep 19, 2014 | 31.58 | 31.81 | 30.95 | 31.35 | 1,031,777 | -0.13(-0.41%) |
Sep 18, 2014 | 31.11 | 31.57 | 31.01 | 31.48 | 601,515 | +0.44(+1.42%) |
Sep 17, 2014 | 30.08 | 31.88 | 30.00 | 31.04 | 1,529,604 | +1.06(+3.54%) |
Sep 16, 2014 | 29.83 | 30.28 | 29.70 | 29.98 | 883,411 | +0.17(+0.57%) |
Sep 15, 2014 | 30.51 | 30.72 | 29.74 | 29.81 | 1,094,267 | -0.77(-2.52%) |
Sep 12, 2014 | 31.09 | 31.10 | 30.31 | 30.58 | 701,177 | -0.51(-1.64%) |
Sep 11, 2014 | 30.69 | 31.22 | 30.66 | 31.09 | 540,755 | +0.24(+0.78%) |
Sep 10, 2014 | 30.50 | 30.95 | 30.22 | 30.85 | 676,216 | +0.27(+0.88%) |
Sep 09, 2014 | 30.49 | 30.77 | 30.24 | 30.58 | 625,988 | +0.00(+0.00%) |
Sep 08, 2014 | 30.56 | 30.79 | 30.25 | 30.58 | 826,402 | -0.10(-0.33%) |
Sep 05, 2014 | 30.33 | 30.69 | 30.05 | 30.68 | 453,270 | +0.25(+0.82%) |
Sep 04, 2014 | 30.45 | 30.81 | 30.36 | 30.43 | 485,646 | -0.07(-0.23%) |
Sep 03, 2014 | 30.82 | 30.82 | 30.41 | 30.50 | 771,980 | -0.09(-0.29%) |
Sep 02, 2014 | 30.49 | 30.83 | 30.15 | 30.59 | 863,361 | +0.09(+0.30%) |
Aug 29, 2014 | 30.64 | 30.50 | 30.50 | 30.50 | 723,000 | -0.12(-0.39%) |
Aug 28, 2014 | 30.50 | 30.76 | 30.14 | 30.62 | 681,015 | -0.01(-0.03%) |
Aug 27, 2014 | 30.41 | 30.83 | 30.38 | 30.63 | 1,293,660 | +0.19(+0.62%) |
Aug 26, 2014 | 29.75 | 30.57 | 29.59 | 30.44 | 1,130,292 | +0.79(+2.66%) |
Aug 25, 2014 | 29.40 | 29.96 | 29.13 | 29.65 | 586,369 | +0.31(+1.06%) |
Aug 22, 2014 | 29.25 | 29.47 | 28.93 | 29.34 | 543,099 | +0.04(+0.14%) |
Aug 21, 2014 | 29.19 | 29.39 | 28.94 | 29.30 | 991,483 | +0.01(+0.03%) |
Aug 20, 2014 | 29.11 | 29.32 | 28.75 | 29.29 | 868,069 | +0.15(+0.51%) |
Aug 19, 2014 | 29.12 | 29.54 | 29.10 | 29.14 | 702,861 | +0.00(+0.00%) |
Aug 18, 2014 | 28.80 | 29.62 | 28.71 | 29.14 | 1,489,940 | +0.44(+1.53%) |
Aug 15, 2014 | 28.50 | 28.94 | 28.22 | 28.70 | 1,878,521 | +0.41(+1.45%) |
Aug 14, 2014 | 27.90 | 28.60 | 27.58 | 28.29 | 1,181,038 | +0.31(+1.11%) |
Aug 13, 2014 | 28.82 | 28.91 | 27.67 | 27.98 | 1,976,407 | -0.83(-2.88%) |
Aug 12, 2014 | 27.97 | 30.16 | 27.97 | 28.81 | 3,447,944 | +0.74(+2.64%) |
Aug 11, 2014 | 27.08 | 28.62 | 27.02 | 28.07 | 1,720,412 | +1.21(+4.50%) |
Aug 08, 2014 | 26.59 | 27.07 | 26.59 | 26.86 | 887,021 | +0.37(+1.40%) |
Aug 07, 2014 | 27.37 | 27.49 | 26.38 | 26.49 | 1,206,770 | -0.71(-2.61%) |
Aug 06, 2014 | 27.21 | 27.51 | 27.16 | 27.20 | 629,527 | -0.19(-0.69%) |
Aug 05, 2014 | 27.42 | 27.77 | 27.09 | 27.39 | 667,422 | -0.21(-0.76%) |
Aug 04, 2014 | 27.25 | 27.67 | 27.02 | 27.60 | 575,828 | +0.45(+1.66%) |
Aug 01, 2014 | 27.18 | 27.45 | 26.85 | 27.15 | 468,926 | -0.04(-0.15%) |
Jul 31, 2014 | 26.89 | 27.59 | 26.65 | 27.19 | 975,689 | -0.11(-0.40%) |
Jul 30, 2014 | 27.76 | 27.87 | 27.29 | 27.30 | 772,115 | -0.38(-1.37%) |
Jul 29, 2014 | 28.16 | 28.43 | 27.62 | 27.68 | 631,111 | -0.44(-1.56%) |
Jul 28, 2014 | 28.35 | 28.50 | 28.05 | 28.12 | 687,481 | -0.25(-0.88%) |
Jul 25, 2014 | 28.25 | 28.54 | 28.08 | 28.37 | 828,503 | +0.02(+0.07%) |
Jul 24, 2014 | 30.50 | 30.50 | 28.28 | 28.35 | 2,137,426 | -2.34(-7.62%) |
Jul 23, 2014 | 30.61 | 30.88 | 30.26 | 30.69 | 600,734 | +0.05(+0.16%) |
Jul 22, 2014 | 30.41 | 31.07 | 30.26 | 30.64 | 696,934 | +0.33(+1.09%) |
Jul 21, 2014 | 29.81 | 30.33 | 29.40 | 30.31 | 1,293,013 | +0.24(+0.80%) |
Jul 18, 2014 | 29.92 | 30.21 | 29.77 | 30.07 | 582,085 | +0.14(+0.47%) |
Jul 17, 2014 | 29.67 | 30.15 | 29.48 | 29.93 | 720,145 | +0.08(+0.27%) |
Jul 16, 2014 | 30.10 | 30.27 | 29.71 | 29.85 | 562,081 | -0.13(-0.43%) |
Jul 15, 2014 | 30.08 | 30.27 | 29.70 | 29.98 | 680,220 | -0.23(-0.76%) |
Jul 14, 2014 | 30.22 | 30.46 | 30.01 | 30.21 | 607,517 | +0.16(+0.53%) |
Jul 11, 2014 | 29.67 | 30.09 | 29.39 | 30.05 | 733,310 | +0.42(+1.42%) |
Jul 10, 2014 | 29.91 | 30.03 | 29.39 | 29.63 | 1,525,521 | -0.59(-1.95%) |
Jul 09, 2014 | 30.83 | 31.04 | 30.19 | 30.22 | 881,065 | -0.48(-1.56%) |
Jul 08, 2014 | 30.15 | 31.03 | 30.02 | 30.70 | 1,481,789 | +0.29(+0.95%) |
Jul 07, 2014 | 31.16 | 31.16 | 30.27 | 30.41 | 873,681 | -0.75(-2.41%) |
Jul 03, 2014 | 30.68 | 31.16 | 31.16 | 31.16 | 582,600 | +0.56(+1.83%) |
Jul 02, 2014 | 30.81 | 30.95 | 30.42 | 30.60 | 691,647 | -0.23(-0.75%) |
Jul 01, 2014 | 30.88 | 31.57 | 30.80 | 30.83 | 1,640,341 | +0.01(+0.03%) |
Jun 30, 2014 | 29.69 | 31.21 | 29.69 | 30.82 | 2,404,040 | +0.90(+3.01%) |
Jun 27, 2014 | 28.96 | 30.04 | 28.62 | 29.92 | 2,446,513 | +0.87(+2.99%) |
Jun 26, 2014 | 29.74 | 30.04 | 28.84 | 29.05 | 2,795,861 | -0.59(-1.99%) |
Jun 25, 2014 | 29.66 | 29.81 | 27.96 | 29.64 | 5,309,396 | -0.21(-0.70%) |
Jun 24, 2014 | 31.07 | 31.14 | 29.77 | 29.85 | 2,227,318 | -1.09(-3.52%) |
Jun 23, 2014 | 31.80 | 32.08 | 30.82 | 30.94 | 2,036,560 | -1.00(-3.13%) |
Jun 20, 2014 | 32.16 | 32.16 | 31.59 | 31.94 | 1,342,512 | -0.24(-0.75%) |
Jun 19, 2014 | 31.92 | 32.29 | 31.79 | 32.18 | 939,927 | +0.33(+1.04%) |
Jun 18, 2014 | 32.24 | 32.31 | 31.67 | 31.85 | 932,148 | -0.37(-1.15%) |
Jun 17, 2014 | 31.90 | 32.64 | 31.79 | 32.22 | 1,409,281 | +0.27(+0.85%) |
Jun 16, 2014 | 32.76 | 32.98 | 31.61 | 31.95 | 1,322,846 | -0.91(-2.77%) |
Jun 13, 2014 | 32.88 | 32.99 | 32.14 | 32.86 | 649,228 | +0.10(+0.31%) |
Jun 12, 2014 | 33.96 | 33.96 | 32.61 | 32.76 | 881,100 | -1.20(-3.53%) |
Jun 11, 2014 | 33.77 | 34.24 | 33.70 | 33.96 | 838,179 | -0.06(-0.18%) |
Jun 10, 2014 | 33.61 | 34.27 | 33.61 | 34.02 | 1,161,626 | +0.59(+1.76%) |
Jun 06, 2014 | 33.19 | 33.86 | 33.04 | 33.43 | 1,525,999 | +0.54(+1.64%) |
Jun 05, 2014 | 32.52 | 33.70 | 32.43 | 32.89 | 2,121,874 | +0.41(+1.26%) |
Jun 04, 2014 | 32.73 | 33.06 | 32.36 | 32.48 | 2,036,373 | -0.47(-1.43%) |
Jun 03, 2014 | 32.80 | 33.42 | 31.98 | 32.95 | 3,357,009 | +0.89(+2.78%) |
Jun 02, 2014 | 31.49 | 32.97 | 31.30 | 32.06 | 7,099,191 | -3.94(-10.94%) |
May 30, 2014 | 38.80 | 38.85 | 35.90 | 36.00 | 2,807,522 | -2.82(-7.26%) |
May 29, 2014 | 39.51 | 39.69 | 38.10 | 38.82 | 1,586,271 | -0.62(-1.57%) |
May 28, 2014 | 39.62 | 39.71 | 38.82 | 39.44 | 686,600 | -0.13(-0.33%) |
May 27, 2014 | 38.92 | 39.92 | 38.81 | 39.57 | 563,881 | +0.89(+2.30%) |
May 23, 2014 | 38.49 | 38.68 | 38.68 | 38.68 | 422,300 | +0.24(+0.62%) |
May 22, 2014 | 38.38 | 38.52 | 38.04 | 38.44 | 299,359 | +0.18(+0.47%) |
May 21, 2014 | 38.61 | 38.75 | 37.70 | 38.26 | 603,825 | -0.31(-0.80%) |
May 20, 2014 | 39.41 | 39.57 | 38.12 | 38.57 | 695,332 | -0.99(-2.50%) |
May 19, 2014 | 39.46 | 39.99 | 39.08 | 39.56 | 426,840 | +0.06(+0.15%) |
May 16, 2014 | 38.95 | 39.50 | 38.56 | 39.50 | 438,517 | +0.44(+1.13%) |
May 15, 2014 | 39.45 | 39.45 | 38.07 | 39.06 | 511,238 | -0.62(-1.56%) |
May 14, 2014 | 40.28 | 40.69 | 39.64 | 39.68 | 1,899,126 | -0.89(-2.19%) |
May 13, 2014 | 40.29 | 41.00 | 40.18 | 40.57 | 917,371 | +0.39(+0.97%) |
May 12, 2014 | 39.15 | 40.32 | 38.98 | 40.18 | 623,967 | +1.16(+2.97%) |
May 09, 2014 | 38.48 | 39.11 | 38.28 | 39.02 | 608,238 | +0.39(+1.01%) |
May 08, 2014 | 38.30 | 39.18 | 38.28 | 38.63 | 891,157 | +0.25(+0.65%) |
May 07, 2014 | 37.97 | 38.43 | 37.36 | 38.38 | 741,351 | +0.33(+0.87%) |
May 06, 2014 | 39.09 | 39.33 | 37.85 | 38.05 | 1,254,018 | -1.08(-2.76%) |
May 05, 2014 | 39.70 | 39.88 | 38.20 | 39.13 | 1,392,245 | -0.56(-1.41%) |
May 02, 2014 | 39.91 | 42.46 | 38.83 | 39.69 | 2,028,040 | -0.54(-1.34%) |