Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.33 | 31.48 | 30.84 | 31.17 | 855,205 | -0.13(-0.42%) |
May 28, 2015 | 30.86 | 31.36 | 30.86 | 31.30 | 743,017 | +0.39(+1.28%) |
May 27, 2015 | 30.44 | 31.21 | 30.30 | 30.91 | 947,934 | +0.04(+0.11%) |
May 26, 2015 | 31.15 | 31.30 | 30.74 | 30.87 | 493,331 | -0.36(-1.15%) |
May 22, 2015 | 31.15 | 31.23 | 31.23 | 31.23 | 314,100 | -0.02(-0.06%) |
May 21, 2015 | 31.09 | 31.52 | 30.82 | 31.25 | 407,692 | +0.08(+0.26%) |
May 20, 2015 | 31.39 | 31.69 | 31.11 | 31.17 | 499,341 | -0.21(-0.67%) |
May 19, 2015 | 31.25 | 31.56 | 31.25 | 31.38 | 565,243 | +0.05(+0.16%) |
May 18, 2015 | 30.86 | 31.43 | 30.86 | 31.33 | 1,021,853 | +0.38(+1.23%) |
May 15, 2015 | 30.65 | 30.98 | 30.46 | 30.95 | 660,308 | +0.22(+0.72%) |
May 14, 2015 | 30.09 | 30.75 | 29.96 | 30.73 | 592,346 | +0.64(+2.13%) |
May 13, 2015 | 30.22 | 30.55 | 30.06 | 30.09 | 573,259 | -0.12(-0.40%) |
May 12, 2015 | 30.26 | 30.34 | 29.86 | 30.21 | 1,059,259 | -0.13(-0.43%) |
May 11, 2015 | 29.85 | 30.41 | 29.72 | 30.34 | 1,233,049 | +0.49(+1.64%) |
May 08, 2015 | 29.53 | 29.90 | 29.41 | 29.85 | 889,637 | +0.46(+1.57%) |
May 07, 2015 | 29.12 | 29.52 | 28.79 | 29.39 | 762,156 | +0.21(+0.72%) |
May 06, 2015 | 29.39 | 29.39 | 28.93 | 29.18 | 749,135 | -0.11(-0.38%) |
May 05, 2015 | 30.15 | 30.22 | 29.14 | 29.29 | 1,487,095 | -0.10(-0.34%) |
May 04, 2015 | 29.30 | 29.62 | 29.16 | 29.39 | 1,149,740 | +0.07(+0.24%) |
May 01, 2015 | 29.42 | 29.59 | 28.29 | 29.32 | 2,309,413 | -0.19(-0.64%) |
Apr 30, 2015 | 29.80 | 29.93 | 29.30 | 29.51 | 3,445,410 | +1.74(+6.27%) |
Apr 29, 2015 | 28.55 | 28.55 | 27.75 | 27.77 | 1,572,534 | -0.82(-2.87%) |
Apr 28, 2015 | 28.25 | 28.74 | 28.16 | 28.59 | 1,376,771 | +0.41(+1.47%) |
Apr 27, 2015 | 28.21 | 28.77 | 28.13 | 28.18 | 756,033 | -0.04(-0.14%) |
Apr 24, 2015 | 29.60 | 29.60 | 27.95 | 28.21 | 2,133,327 | -1.09(-3.70%) |
Apr 23, 2015 | 29.59 | 29.64 | 29.28 | 29.30 | 922,248 | -0.50(-1.68%) |
Apr 22, 2015 | 29.90 | 29.98 | 29.64 | 29.80 | 792,083 | -0.01(-0.03%) |
Apr 21, 2015 | 29.66 | 29.88 | 29.46 | 29.81 | 1,173,923 | +0.33(+1.12%) |
Apr 20, 2015 | 29.37 | 29.74 | 29.22 | 29.48 | 716,066 | +0.34(+1.17%) |
Apr 17, 2015 | 29.38 | 29.45 | 28.88 | 29.14 | 506,539 | -0.46(-1.55%) |
Apr 16, 2015 | 29.77 | 29.77 | 29.40 | 29.60 | 455,939 | -0.19(-0.64%) |
Apr 15, 2015 | 29.43 | 29.79 | 29.34 | 29.79 | 1,046,030 | +0.38(+1.29%) |
Apr 14, 2015 | 29.44 | 29.62 | 29.27 | 29.41 | 680,759 | +0.11(+0.38%) |
Apr 13, 2015 | 29.30 | 29.65 | 29.29 | 29.30 | 780,051 | -0.11(-0.37%) |
Apr 10, 2015 | 29.52 | 29.78 | 29.09 | 29.41 | 1,140,372 | -0.04(-0.15%) |
Apr 09, 2015 | 29.30 | 29.67 | 29.00 | 29.45 | 991,907 | +0.13(+0.46%) |
Apr 08, 2015 | 29.24 | 29.64 | 29.00 | 29.32 | 964,509 | +0.09(+0.31%) |
Apr 07, 2015 | 29.03 | 29.68 | 29.00 | 29.23 | 1,093,310 | +0.33(+1.14%) |
Apr 06, 2015 | 28.93 | 29.23 | 28.61 | 28.90 | 851,235 | -0.05(-0.17%) |
Apr 02, 2015 | 28.64 | 28.95 | 28.95 | 28.95 | 1,058,500 | +0.32(+1.14%) |
Apr 01, 2015 | 28.50 | 28.85 | 28.18 | 28.62 | 1,849,206 | +0.09(+0.30%) |
Mar 31, 2015 | 29.12 | 29.17 | 28.51 | 28.54 | 1,142,728 | -0.61(-2.09%) |
Mar 30, 2015 | 29.12 | 29.41 | 28.95 | 29.15 | 865,171 | +0.16(+0.55%) |
Mar 27, 2015 | 28.98 | 29.13 | 28.61 | 28.99 | 1,307,153 | +0.12(+0.42%) |
Mar 26, 2015 | 29.51 | 29.89 | 28.69 | 28.87 | 1,537,410 | -0.74(-2.50%) |
Mar 25, 2015 | 30.25 | 30.45 | 29.54 | 29.61 | 530,003 | -0.66(-2.18%) |
Mar 24, 2015 | 30.66 | 30.81 | 30.20 | 30.27 | 570,112 | -0.50(-1.62%) |
Mar 23, 2015 | 30.97 | 31.11 | 30.70 | 30.77 | 688,209 | -0.09(-0.29%) |
Mar 20, 2015 | 30.81 | 31.07 | 30.65 | 30.86 | 1,392,254 | +0.25(+0.82%) |
Mar 19, 2015 | 30.71 | 31.00 | 30.51 | 30.61 | 766,951 | -0.07(-0.23%) |
Mar 18, 2015 | 30.25 | 31.00 | 30.08 | 30.68 | 1,157,457 | +0.46(+1.52%) |
Mar 17, 2015 | 29.44 | 30.41 | 29.22 | 30.22 | 1,385,544 | +0.00(+0.00%) |
Mar 16, 2015 | 29.66 | 30.25 | 29.66 | 30.22 | 752,177 | +0.57(+1.92%) |
Mar 13, 2015 | 29.83 | 29.93 | 29.40 | 29.65 | 1,342,947 | -0.15(-0.50%) |
Mar 12, 2015 | 29.55 | 29.89 | 29.36 | 29.80 | 840,484 | +0.25(+0.85%) |
Mar 11, 2015 | 29.21 | 29.78 | 29.10 | 29.55 | 900,705 | +0.48(+1.65%) |
Mar 10, 2015 | 29.72 | 29.92 | 28.97 | 29.07 | 1,374,251 | -0.83(-2.78%) |
Mar 09, 2015 | 30.00 | 30.34 | 29.85 | 29.90 | 1,250,567 | +0.18(+0.61%) |
Mar 06, 2015 | 30.20 | 30.54 | 29.49 | 29.72 | 2,277,402 | -0.58(-1.91%) |
Mar 05, 2015 | 30.64 | 30.76 | 29.92 | 30.30 | 5,882,502 | -0.88(-2.82%) |
Mar 04, 2015 | 31.55 | 31.82 | 31.05 | 31.18 | 952,354 | -0.38(-1.20%) |
Mar 03, 2015 | 31.36 | 31.98 | 31.27 | 31.56 | 991,001 | +0.09(+0.29%) |
Mar 02, 2015 | 31.33 | 31.97 | 30.60 | 31.47 | 1,393,005 | -0.03(-0.10%) |
Feb 27, 2015 | 31.07 | 31.52 | 30.68 | 31.50 | 1,041,232 | +0.20(+0.64%) |
Feb 26, 2015 | 30.89 | 31.37 | 30.72 | 31.30 | 621,273 | +0.48(+1.56%) |
Feb 25, 2015 | 30.18 | 31.08 | 30.18 | 30.82 | 1,259,701 | +0.06(+0.20%) |
Feb 24, 2015 | 29.86 | 31.32 | 29.50 | 30.76 | 2,016,008 | +0.04(+0.13%) |
Feb 23, 2015 | 31.35 | 31.50 | 29.93 | 30.72 | 1,765,420 | -0.38(-1.22%) |
Feb 20, 2015 | 30.64 | 31.95 | 29.76 | 31.10 | 4,259,545 | +0.86(+2.84%) |
Feb 19, 2015 | 31.09 | 31.12 | 30.15 | 30.24 | 2,124,637 | -0.89(-2.86%) |
Feb 18, 2015 | 30.07 | 31.19 | 30.07 | 31.13 | 2,040,650 | +0.78(+2.57%) |
Feb 17, 2015 | 30.35 | 30.94 | 30.18 | 30.35 | 1,044,645 | -0.05(-0.16%) |
Feb 13, 2015 | 30.53 | 30.40 | 30.40 | 30.40 | 875,000 | +0.17(+0.56%) |
Feb 12, 2015 | 30.47 | 31.07 | 30.06 | 30.23 | 1,230,165 | -0.22(-0.72%) |
Feb 11, 2015 | 29.36 | 30.60 | 29.36 | 30.45 | 1,218,818 | +0.72(+2.42%) |
Feb 10, 2015 | 29.83 | 30.00 | 29.33 | 29.73 | 824,130 | +0.05(+0.17%) |
Feb 09, 2015 | 29.67 | 29.91 | 29.21 | 29.68 | 1,032,537 | +0.06(+0.20%) |
Feb 06, 2015 | 29.45 | 30.00 | 29.25 | 29.62 | 763,224 | +0.18(+0.61%) |
Feb 05, 2015 | 30.18 | 30.20 | 29.42 | 29.44 | 1,084,384 | -0.59(-1.96%) |
Feb 04, 2015 | 29.30 | 30.06 | 29.17 | 30.03 | 1,266,732 | +0.64(+2.18%) |
Feb 03, 2015 | 29.00 | 29.68 | 28.66 | 29.39 | 1,768,032 | +0.41(+1.41%) |
Feb 02, 2015 | 28.13 | 29.21 | 27.91 | 28.98 | 2,012,173 | +0.88(+3.11%) |
Jan 30, 2015 | 27.90 | 28.66 | 27.80 | 28.11 | 2,629,398 | +0.03(+0.09%) |
Jan 29, 2015 | 27.15 | 28.10 | 26.68 | 28.08 | 2,756,766 | +0.95(+3.50%) |
Jan 28, 2015 | 26.26 | 28.68 | 26.26 | 27.13 | 8,039,407 | +1.56(+6.10%) |
Jan 27, 2015 | 22.75 | 26.18 | 22.58 | 25.57 | 10,535,015 | +3.96(+18.32%) |
Jan 26, 2015 | 21.00 | 21.68 | 20.96 | 21.61 | 949,841 | -0.04(-0.18%) |
Jan 23, 2015 | 21.28 | 21.76 | 21.28 | 21.65 | 685,340 | +0.35(+1.64%) |
Jan 22, 2015 | 21.29 | 21.41 | 20.63 | 21.30 | 805,438 | +0.16(+0.76%) |
Jan 21, 2015 | 21.18 | 21.51 | 20.95 | 21.14 | 499,341 | -0.13(-0.61%) |
Jan 20, 2015 | 21.15 | 21.40 | 20.87 | 21.27 | 861,009 | +0.24(+1.14%) |
Jan 16, 2015 | 20.71 | 21.04 | 20.19 | 21.03 | 2,708,140 | +0.25(+1.20%) |
Jan 15, 2015 | 21.31 | 21.54 | 20.67 | 20.78 | 982,901 | -0.60(-2.81%) |
Jan 14, 2015 | 21.23 | 21.42 | 21.02 | 21.38 | 1,290,179 | -0.03(-0.14%) |
Jan 13, 2015 | 22.07 | 22.55 | 21.34 | 21.41 | 978,034 | -0.62(-2.81%) |
Jan 12, 2015 | 23.00 | 23.00 | 21.93 | 22.03 | 1,588,248 | -0.99(-4.30%) |
Jan 09, 2015 | 23.70 | 23.70 | 23.00 | 23.02 | 788,845 | -0.69(-2.91%) |
Jan 08, 2015 | 23.47 | 24.04 | 23.37 | 23.71 | 873,355 | +0.40(+1.72%) |
Jan 07, 2015 | 23.25 | 23.43 | 22.71 | 23.31 | 1,676,976 | +0.13(+0.56%) |
Jan 06, 2015 | 23.15 | 23.27 | 22.45 | 23.18 | 1,595,916 | +0.08(+0.35%) |
Jan 05, 2015 | 22.94 | 23.17 | 22.54 | 23.10 | 1,186,097 | +0.13(+0.57%) |
Jan 02, 2015 | 22.97 | 23.36 | 22.84 | 22.97 | 964,932 | +0.14(+0.61%) |
Dec 31, 2014 | 22.98 | 22.83 | 22.83 | 22.83 | 544,000 | -0.14(-0.61%) |
Dec 30, 2014 | 23.01 | 23.14 | 22.83 | 22.97 | 715,615 | -0.14(-0.61%) |
Dec 29, 2014 | 23.24 | 23.44 | 23.03 | 23.11 | 318,452 | -0.13(-0.56%) |
Dec 26, 2014 | 23.22 | 23.26 | 23.07 | 23.24 | 158,781 | +0.05(+0.22%) |
Dec 24, 2014 | 23.02 | 23.19 | 23.19 | 23.19 | 131,600 | +0.19(+0.83%) |
Dec 23, 2014 | 22.80 | 23.08 | 22.61 | 23.00 | 635,425 | +0.25(+1.10%) |
Dec 22, 2014 | 22.54 | 22.80 | 22.22 | 22.75 | 622,806 | +0.27(+1.20%) |
Dec 19, 2014 | 22.10 | 22.54 | 21.82 | 22.48 | 665,450 | +0.40(+1.81%) |
Dec 18, 2014 | 22.05 | 22.40 | 21.74 | 22.08 | 1,705,694 | +0.33(+1.52%) |
Dec 17, 2014 | 21.78 | 21.99 | 21.53 | 21.75 | 889,241 | -0.05(-0.23%) |
Dec 16, 2014 | 21.82 | 22.14 | 21.64 | 21.80 | 687,693 | -0.15(-0.71%) |
Dec 15, 2014 | 22.05 | 22.21 | 21.77 | 21.95 | 1,551,234 | -0.04(-0.16%) |
Dec 12, 2014 | 22.10 | 22.59 | 21.86 | 21.99 | 1,288,769 | -0.31(-1.39%) |
Dec 11, 2014 | 22.75 | 22.82 | 22.13 | 22.30 | 1,412,390 | -0.25(-1.11%) |
Dec 10, 2014 | 23.26 | 23.49 | 22.33 | 22.55 | 2,232,331 | -0.80(-3.43%) |
Dec 09, 2014 | 23.33 | 23.65 | 23.28 | 23.35 | 1,503,832 | -0.24(-1.02%) |
Dec 08, 2014 | 23.80 | 24.06 | 23.50 | 23.59 | 5,369,923 | -0.24(-1.01%) |
Dec 05, 2014 | 23.35 | 23.90 | 23.35 | 23.83 | 847,342 | +0.42(+1.79%) |
Dec 04, 2014 | 23.01 | 23.66 | 22.72 | 23.41 | 3,463,025 | +0.31(+1.34%) |
Dec 03, 2014 | 22.51 | 23.19 | 22.35 | 23.10 | 668,924 | +0.60(+2.67%) |
Dec 02, 2014 | 22.14 | 22.57 | 22.00 | 22.50 | 408,385 | +0.28(+1.26%) |
Dec 01, 2014 | 22.10 | 22.36 | 21.89 | 22.22 | 855,665 | +0.02(+0.09%) |
Nov 28, 2014 | 22.56 | 22.58 | 22.06 | 22.20 | 470,614 | -0.31(-1.38%) |
Nov 26, 2014 | 22.24 | 22.51 | 22.51 | 22.51 | 490,700 | +0.32(+1.44%) |
Nov 25, 2014 | 22.22 | 22.48 | 21.91 | 22.19 | 802,976 | +0.14(+0.63%) |
Nov 24, 2014 | 21.85 | 22.20 | 21.60 | 22.05 | 904,142 | +0.27(+1.24%) |
Nov 21, 2014 | 21.91 | 22.11 | 21.74 | 21.78 | 575,488 | +0.11(+0.51%) |
Nov 20, 2014 | 21.40 | 21.80 | 21.32 | 21.67 | 462,886 | +0.20(+0.93%) |
Nov 19, 2014 | 21.62 | 21.85 | 21.37 | 21.47 | 559,064 | -0.11(-0.51%) |
Nov 18, 2014 | 20.83 | 21.87 | 20.78 | 21.58 | 849,155 | +0.80(+3.85%) |
Nov 17, 2014 | 21.21 | 21.22 | 20.70 | 20.78 | 696,325 | -0.42(-1.98%) |
Nov 14, 2014 | 20.78 | 21.42 | 20.76 | 21.20 | 600,141 | +0.32(+1.53%) |
Nov 13, 2014 | 21.16 | 21.52 | 20.77 | 20.88 | 1,278,050 | -0.24(-1.14%) |
Nov 12, 2014 | 20.98 | 21.13 | 20.77 | 21.12 | 701,212 | +0.02(+0.09%) |
Nov 11, 2014 | 20.83 | 21.16 | 20.73 | 21.10 | 924,525 | +0.33(+1.59%) |
Nov 10, 2014 | 21.72 | 21.95 | 20.49 | 20.77 | 3,023,573 | -1.82(-8.06%) |
Nov 07, 2014 | 22.25 | 22.79 | 22.21 | 22.59 | 981,073 | +0.39(+1.76%) |
Nov 06, 2014 | 21.60 | 22.22 | 21.47 | 22.20 | 735,088 | +0.60(+2.78%) |
Nov 05, 2014 | 21.76 | 22.00 | 21.38 | 21.60 | 895,201 | +0.04(+0.19%) |
Nov 04, 2014 | 20.21 | 21.73 | 20.21 | 21.56 | 1,698,962 | +0.47(+2.23%) |
Nov 03, 2014 | 21.25 | 21.69 | 20.96 | 21.09 | 2,406,460 | -0.45(-2.09%) |
Oct 31, 2014 | 21.60 | 22.66 | 20.76 | 21.54 | 6,253,674 | -1.71(-7.35%) |
Oct 30, 2014 | 22.79 | 23.37 | 22.69 | 23.25 | 1,368,125 | +0.43(+1.88%) |
Oct 29, 2014 | 22.76 | 23.06 | 22.45 | 22.82 | 575,481 | +0.12(+0.53%) |
Oct 28, 2014 | 22.42 | 22.89 | 22.34 | 22.70 | 687,727 | +0.30(+1.34%) |
Oct 27, 2014 | 20.81 | 22.42 | 22.82 | 22.40 | 1,511,832 | -0.42(-1.84%) |
Oct 24, 2014 | 23.08 | 23.12 | 22.64 | 22.82 | 467,238 | -0.21(-0.91%) |
Oct 23, 2014 | 22.54 | 23.05 | 22.33 | 23.03 | 584,247 | +0.67(+3.00%) |
Oct 22, 2014 | 22.85 | 23.16 | 22.32 | 22.36 | 412,292 | -0.41(-1.80%) |
Oct 21, 2014 | 22.29 | 22.97 | 22.20 | 22.77 | 573,332 | +0.59(+2.66%) |
Oct 20, 2014 | 21.99 | 22.34 | 21.85 | 22.18 | 416,861 | +0.11(+0.50%) |
Oct 17, 2014 | 21.19 | 22.54 | 21.11 | 22.07 | 1,079,398 | +1.07(+5.10%) |
Oct 16, 2014 | 19.87 | 21.28 | 19.76 | 21.00 | 1,226,499 | +0.81(+4.01%) |
Oct 15, 2014 | 20.99 | 21.00 | 19.68 | 20.19 | 2,268,412 | -1.06(-4.99%) |
Oct 14, 2014 | 21.27 | 21.69 | 21.08 | 21.25 | 752,512 | -0.04(-0.19%) |
Oct 13, 2014 | 21.45 | 21.85 | 21.18 | 21.29 | 1,226,664 | -0.27(-1.25%) |
Oct 10, 2014 | 22.87 | 23.11 | 21.36 | 21.56 | 1,815,675 | -1.47(-6.38%) |
Oct 09, 2014 | 23.23 | 23.33 | 22.56 | 23.03 | 938,686 | -0.46(-1.96%) |
Oct 08, 2014 | 23.10 | 23.57 | 22.88 | 23.49 | 1,443,665 | +0.34(+1.47%) |
Oct 07, 2014 | 23.28 | 23.59 | 22.95 | 23.15 | 507,475 | -0.30(-1.28%) |
Oct 06, 2014 | 23.96 | 23.96 | 23.19 | 23.45 | 949,248 | -0.36(-1.51%) |
Oct 03, 2014 | 24.20 | 24.43 | 23.56 | 23.81 | 772,726 | -0.30(-1.24%) |
Oct 02, 2014 | 24.02 | 24.31 | 23.70 | 24.11 | 419,183 | +0.17(+0.71%) |
Oct 01, 2014 | 23.82 | 24.24 | 23.66 | 23.94 | 714,390 | +0.03(+0.13%) |
Sep 30, 2014 | 24.27 | 24.30 | 23.82 | 23.91 | 587,343 | -0.37(-1.52%) |
Sep 29, 2014 | 24.06 | 24.37 | 23.93 | 24.28 | 286,663 | +0.06(+0.25%) |
Sep 26, 2014 | 24.30 | 24.55 | 24.13 | 24.22 | 318,210 | -0.09(-0.37%) |
Sep 25, 2014 | 24.50 | 24.52 | 24.22 | 24.31 | 446,489 | -0.17(-0.69%) |
Sep 24, 2014 | 24.10 | 24.72 | 24.04 | 24.48 | 534,227 | +0.31(+1.28%) |
Sep 23, 2014 | 24.20 | 24.40 | 23.94 | 24.17 | 1,190,175 | -0.06(-0.25%) |
Sep 22, 2014 | 24.45 | 24.69 | 24.13 | 24.23 | 551,755 | -0.41(-1.66%) |
Sep 19, 2014 | 24.86 | 25.00 | 24.43 | 24.64 | 1,340,879 | -0.13(-0.52%) |
Sep 18, 2014 | 24.40 | 25.11 | 24.30 | 24.77 | 661,668 | +0.52(+2.14%) |
Sep 17, 2014 | 24.60 | 24.77 | 24.10 | 24.25 | 652,573 | -0.38(-1.54%) |
Sep 16, 2014 | 24.67 | 24.75 | 24.28 | 24.63 | 806,650 | -0.05(-0.20%) |
Sep 15, 2014 | 25.20 | 25.37 | 24.47 | 24.68 | 1,010,481 | -0.51(-2.02%) |
Sep 12, 2014 | 25.79 | 25.79 | 24.72 | 25.19 | 1,310,965 | -0.61(-2.36%) |
Sep 11, 2014 | 25.61 | 26.09 | 25.60 | 25.80 | 779,148 | +0.10(+0.39%) |
Sep 10, 2014 | 25.36 | 25.78 | 25.29 | 25.70 | 450,984 | +0.34(+1.34%) |
Sep 09, 2014 | 26.11 | 26.11 | 25.29 | 25.36 | 464,824 | -0.74(-2.84%) |
Sep 08, 2014 | 26.37 | 26.37 | 25.90 | 26.10 | 414,191 | -0.14(-0.53%) |
Sep 05, 2014 | 26.28 | 26.59 | 25.91 | 26.24 | 432,493 | +0.10(+0.38%) |
Sep 04, 2014 | 26.22 | 26.89 | 25.94 | 26.14 | 1,323,984 | -0.18(-0.68%) |
Sep 03, 2014 | 26.53 | 26.71 | 26.10 | 26.32 | 948,314 | -0.18(-0.68%) |
Sep 02, 2014 | 25.49 | 26.71 | 25.48 | 26.50 | 1,249,581 | +0.74(+2.87%) |
Aug 29, 2014 | 25.77 | 25.76 | 25.76 | 25.76 | 337,100 | +0.07(+0.27%) |
Aug 28, 2014 | 25.67 | 25.91 | 25.47 | 25.69 | 358,454 | -0.04(-0.16%) |
Aug 27, 2014 | 25.77 | 26.06 | 25.62 | 25.73 | 471,996 | -0.13(-0.50%) |
Aug 26, 2014 | 26.00 | 26.49 | 25.66 | 25.86 | 1,085,607 | -0.13(-0.50%) |
Aug 25, 2014 | 25.92 | 26.06 | 25.67 | 25.99 | 1,276,409 | +0.10(+0.39%) |
Aug 22, 2014 | 25.92 | 25.98 | 25.63 | 25.89 | 597,941 | -0.19(-0.73%) |
Aug 21, 2014 | 25.47 | 26.10 | 25.47 | 26.08 | 720,506 | +0.68(+2.68%) |
Aug 20, 2014 | 24.93 | 25.60 | 24.93 | 25.40 | 1,058,410 | +0.43(+1.72%) |
Aug 19, 2014 | 24.92 | 25.15 | 24.85 | 24.97 | 477,825 | +0.10(+0.40%) |
Aug 18, 2014 | 25.18 | 25.25 | 24.82 | 24.87 | 642,618 | -0.10(-0.40%) |
Aug 15, 2014 | 25.47 | 25.58 | 24.77 | 24.97 | 795,166 | -0.46(-1.81%) |
Aug 14, 2014 | 25.15 | 25.76 | 25.09 | 25.43 | 1,175,340 | +0.17(+0.67%) |
Aug 13, 2014 | 24.67 | 25.27 | 24.46 | 25.26 | 732,895 | +0.64(+2.60%) |
Aug 12, 2014 | 24.32 | 24.73 | 24.18 | 24.62 | 1,040,008 | +0.19(+0.78%) |
Aug 11, 2014 | 24.66 | 24.91 | 24.34 | 24.43 | 483,982 | -0.17(-0.69%) |
Aug 08, 2014 | 24.73 | 24.80 | 24.53 | 24.60 | 523,168 | -0.10(-0.40%) |
Aug 07, 2014 | 24.98 | 25.02 | 24.39 | 24.70 | 503,700 | -0.09(-0.36%) |
Aug 06, 2014 | 24.95 | 25.12 | 24.76 | 24.79 | 558,080 | -0.22(-0.88%) |
Aug 05, 2014 | 24.91 | 25.18 | 24.74 | 25.01 | 1,337,554 | -0.41(-1.61%) |
Aug 04, 2014 | 24.95 | 25.69 | 24.81 | 25.42 | 1,636,841 | +0.53(+2.13%) |
Aug 01, 2014 | 24.41 | 25.04 | 23.99 | 24.89 | 1,596,577 | +0.25(+1.01%) |
Jul 31, 2014 | 24.56 | 25.80 | 24.38 | 24.64 | 2,715,462 | +0.57(+2.37%) |
Jul 30, 2014 | 24.03 | 24.19 | 23.81 | 24.07 | 2,304,524 | +0.06(+0.25%) |
Jul 29, 2014 | 23.99 | 24.21 | 23.45 | 24.01 | 2,199,038 | -0.08(-0.33%) |
Jul 28, 2014 | 23.44 | 24.16 | 23.13 | 24.09 | 1,205,262 | +0.69(+2.95%) |
Jul 25, 2014 | 22.94 | 23.46 | 22.77 | 23.40 | 1,066,915 | +0.34(+1.47%) |
Jul 24, 2014 | 23.22 | 23.33 | 22.79 | 23.06 | 987,259 | -0.20(-0.86%) |
Jul 23, 2014 | 24.16 | 24.16 | 23.06 | 23.26 | 1,312,600 | -0.82(-3.41%) |
Jul 22, 2014 | 24.00 | 24.36 | 23.50 | 24.08 | 483,088 | +0.12(+0.50%) |
Jul 21, 2014 | 23.66 | 23.98 | 21.85 | 23.96 | 509,170 | +0.16(+0.67%) |
Jul 18, 2014 | 23.17 | 24.00 | 22.87 | 23.80 | 1,411,629 | +0.78(+3.39%) |
Jul 17, 2014 | 23.35 | 23.48 | 22.97 | 23.02 | 1,316,944 | -0.32(-1.37%) |
Jul 16, 2014 | 23.00 | 23.38 | 22.74 | 23.34 | 756,911 | +0.49(+2.14%) |
Jul 15, 2014 | 23.00 | 23.18 | 22.61 | 22.85 | 633,070 | -0.20(-0.87%) |
Jul 14, 2014 | 22.70 | 23.26 | 22.70 | 23.05 | 604,577 | +0.55(+2.44%) |
Jul 11, 2014 | 22.26 | 22.67 | 22.19 | 22.50 | 510,197 | +0.24(+1.08%) |
Jul 10, 2014 | 22.13 | 22.60 | 21.79 | 22.26 | 803,766 | -0.20(-0.89%) |
Jul 09, 2014 | 22.34 | 22.77 | 22.25 | 22.46 | 855,724 | +0.22(+0.99%) |
Jul 08, 2014 | 22.68 | 22.75 | 21.81 | 22.24 | 1,465,243 | -0.53(-2.31%) |
Jul 07, 2014 | 23.42 | 23.42 | 22.66 | 22.77 | 827,027 | -0.57(-2.46%) |
Jul 03, 2014 | 23.49 | 23.34 | 23.34 | 23.34 | 667,600 | -0.01(-0.04%) |
Jul 02, 2014 | 23.06 | 23.63 | 23.06 | 23.35 | 1,157,460 | +0.25(+1.08%) |
Jul 01, 2014 | 23.18 | 23.45 | 22.70 | 23.10 | 1,218,887 | -0.03(-0.13%) |
Jun 30, 2014 | 23.30 | 23.52 | 23.00 | 23.13 | 1,120,740 | -0.13(-0.56%) |
Jun 27, 2014 | 23.12 | 23.60 | 22.99 | 23.26 | 2,619,809 | -0.03(-0.13%) |
Jun 26, 2014 | 23.37 | 23.47 | 23.03 | 23.29 | 706,151 | -0.01(-0.04%) |
Jun 25, 2014 | 23.73 | 23.78 | 23.07 | 23.30 | 1,431,677 | -0.50(-2.10%) |
Jun 24, 2014 | 24.37 | 24.46 | 23.68 | 23.80 | 1,339,911 | -0.51(-2.10%) |
Jun 23, 2014 | 23.99 | 24.41 | 23.99 | 24.31 | 1,277,831 | +0.20(+0.83%) |
Jun 20, 2014 | 23.83 | 24.13 | 23.32 | 24.11 | 2,381,406 | +0.32(+1.35%) |
Jun 19, 2014 | 23.32 | 23.83 | 23.08 | 23.79 | 1,535,353 | +0.44(+1.88%) |
Jun 18, 2014 | 23.15 | 23.42 | 23.00 | 23.35 | 1,391,157 | +0.15(+0.65%) |
Jun 17, 2014 | 23.22 | 23.35 | 22.97 | 23.20 | 1,155,233 | -0.01(-0.04%) |
Jun 16, 2014 | 23.19 | 23.40 | 22.90 | 23.21 | 1,590,635 | +0.09(+0.39%) |
Jun 13, 2014 | 23.21 | 23.32 | 22.66 | 23.12 | 8,812,563 | -0.51(-2.16%) |
Jun 12, 2014 | 23.87 | 24.19 | 23.43 | 23.63 | 1,443,880 | -1.00(-4.06%) |
Jun 11, 2014 | 24.68 | 25.12 | 24.30 | 24.63 | 670,144 | -0.22(-0.89%) |
Jun 10, 2014 | 24.99 | 25.00 | 23.92 | 24.85 | 844,290 | -0.04(-0.16%) |
Jun 06, 2014 | 24.38 | 24.89 | 24.27 | 24.89 | 571,212 | +0.49(+2.01%) |
Jun 05, 2014 | 25.00 | 25.06 | 24.26 | 24.40 | 729,209 | -0.48(-1.93%) |
Jun 04, 2014 | 24.54 | 25.03 | 24.28 | 24.88 | 933,979 | +0.36(+1.47%) |
Jun 03, 2014 | 23.59 | 25.04 | 23.57 | 24.52 | 792,246 | -0.38(-1.53%) |