Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.87 | 33.87 | 33.35 | 33.65 | 291,329 | -0.24(-0.72%) |
May 28, 2015 | 33.52 | 33.94 | 33.46 | 33.89 | 202,569 | +0.23(+0.67%) |
May 27, 2015 | 33.62 | 33.81 | 33.44 | 33.67 | 266,183 | +0.05(+0.14%) |
May 26, 2015 | 33.60 | 33.76 | 33.26 | 33.62 | 295,719 | -0.04(-0.11%) |
May 22, 2015 | 33.43 | 33.66 | 33.66 | 33.66 | 201,413 | +0.20(+0.59%) |
May 21, 2015 | 33.28 | 33.60 | 33.10 | 33.46 | 225,256 | +0.09(+0.28%) |
May 20, 2015 | 33.65 | 33.69 | 33.34 | 33.37 | 267,475 | -0.25(-0.75%) |
May 19, 2015 | 33.81 | 33.91 | 33.52 | 33.62 | 289,178 | -0.11(-0.33%) |
May 18, 2015 | 32.84 | 33.93 | 32.84 | 33.73 | 432,330 | +0.89(+2.72%) |
May 15, 2015 | 32.96 | 33.22 | 32.60 | 32.84 | 231,164 | -0.03(-0.09%) |
May 14, 2015 | 32.98 | 33.01 | 32.59 | 32.87 | 180,945 | +0.03(+0.09%) |
May 13, 2015 | 32.92 | 33.21 | 32.63 | 32.84 | 222,973 | -0.08(-0.26%) |
May 12, 2015 | 32.57 | 33.14 | 32.12 | 32.92 | 466,725 | +0.33(+1.01%) |
May 11, 2015 | 32.52 | 32.87 | 32.49 | 32.59 | 329,892 | +0.08(+0.23%) |
May 08, 2015 | 32.75 | 32.90 | 32.37 | 32.52 | 303,070 | -0.05(-0.14%) |
May 07, 2015 | 32.24 | 32.77 | 32.19 | 32.57 | 211,832 | +0.25(+0.79%) |
May 06, 2015 | 32.83 | 32.83 | 31.92 | 32.31 | 368,535 | -0.45(-1.38%) |
May 05, 2015 | 32.70 | 33.01 | 32.59 | 32.76 | 416,237 | +0.10(+0.32%) |
May 04, 2015 | 32.38 | 32.82 | 32.29 | 32.66 | 303,383 | +0.35(+1.08%) |
May 01, 2015 | 31.99 | 32.42 | 31.82 | 32.31 | 395,808 | +0.40(+1.27%) |
Apr 30, 2015 | 32.31 | 32.62 | 31.80 | 31.91 | 711,281 | -0.54(-1.65%) |
Apr 29, 2015 | 32.12 | 32.54 | 31.93 | 32.44 | 545,272 | +0.21(+0.64%) |
Apr 28, 2015 | 31.85 | 32.43 | 31.85 | 32.24 | 442,534 | +0.33(+1.03%) |
Apr 27, 2015 | 32.48 | 32.68 | 31.77 | 31.91 | 464,806 | -0.51(-1.57%) |
Apr 24, 2015 | 32.14 | 32.61 | 31.74 | 32.42 | 472,386 | +0.27(+0.85%) |
Apr 23, 2015 | 32.12 | 32.34 | 31.82 | 32.14 | 711,012 | -0.36(-1.10%) |
Apr 22, 2015 | 31.08 | 32.87 | 31.04 | 32.50 | 1,783,613 | +2.05(+6.73%) |
Apr 21, 2015 | 30.94 | 31.08 | 30.34 | 30.45 | 718,431 | -0.46(-1.49%) |
Apr 20, 2015 | 30.59 | 31.02 | 30.59 | 30.91 | 245,013 | +0.39(+1.26%) |
Apr 17, 2015 | 30.94 | 31.01 | 30.28 | 30.53 | 519,080 | -0.56(-1.81%) |
Apr 16, 2015 | 30.96 | 31.22 | 30.79 | 31.09 | 431,842 | +0.13(+0.43%) |
Apr 15, 2015 | 31.25 | 31.25 | 30.91 | 30.96 | 424,789 | -0.16(-0.51%) |
Apr 14, 2015 | 31.29 | 31.68 | 30.88 | 31.12 | 523,166 | -0.28(-0.90%) |
Apr 13, 2015 | 31.58 | 31.77 | 31.36 | 31.40 | 283,503 | -0.17(-0.54%) |
Apr 10, 2015 | 31.74 | 31.91 | 31.50 | 31.57 | 476,572 | -0.09(-0.30%) |
Apr 09, 2015 | 31.55 | 31.69 | 31.31 | 31.66 | 418,410 | +0.03(+0.09%) |
Apr 08, 2015 | 31.72 | 31.91 | 31.34 | 31.64 | 476,945 | -0.08(-0.27%) |
Apr 07, 2015 | 31.83 | 32.15 | 31.70 | 31.72 | 296,809 | -0.21(-0.65%) |
Apr 06, 2015 | 31.85 | 32.32 | 31.70 | 31.93 | 329,988 | -0.23(-0.70%) |
Apr 02, 2015 | 32.36 | 32.15 | 32.15 | 32.15 | 441,023 | -0.19(-0.58%) |
Apr 01, 2015 | 31.98 | 32.36 | 31.71 | 32.34 | 519,352 | +0.37(+1.15%) |
Mar 31, 2015 | 31.85 | 32.18 | 31.69 | 31.97 | 293,984 | +0.03(+0.09%) |
Mar 30, 2015 | 31.91 | 32.25 | 31.90 | 31.95 | 260,402 | +0.14(+0.44%) |
Mar 27, 2015 | 31.83 | 31.91 | 31.60 | 31.80 | 248,751 | -0.03(-0.09%) |
Mar 26, 2015 | 30.98 | 31.89 | 30.65 | 31.83 | 423,716 | +0.82(+2.64%) |
Mar 25, 2015 | 31.80 | 31.93 | 31.02 | 31.02 | 469,524 | -0.78(-2.45%) |
Mar 24, 2015 | 32.20 | 32.27 | 31.76 | 31.80 | 251,720 | -0.42(-1.31%) |
Mar 23, 2015 | 32.16 | 32.47 | 32.15 | 32.22 | 289,746 | +0.04(+0.12%) |
Mar 20, 2015 | 32.21 | 32.46 | 31.92 | 32.18 | 856,232 | +0.13(+0.41%) |
Mar 19, 2015 | 31.96 | 32.15 | 31.64 | 32.05 | 278,189 | +0.00(+0.00%) |
Mar 18, 2015 | 32.27 | 32.46 | 31.93 | 32.05 | 293,467 | -0.25(-0.79%) |
Mar 17, 2015 | 32.01 | 32.38 | 31.83 | 32.30 | 354,335 | +0.23(+0.70%) |
Mar 16, 2015 | 31.93 | 32.19 | 31.77 | 32.08 | 438,803 | +0.25(+0.80%) |
Mar 13, 2015 | 32.18 | 32.37 | 31.41 | 31.82 | 720,764 | -0.40(-1.25%) |
Mar 12, 2015 | 31.93 | 32.48 | 31.80 | 32.23 | 463,635 | +0.47(+1.48%) |
Mar 11, 2015 | 30.50 | 32.00 | 30.39 | 31.76 | 813,862 | +1.25(+4.10%) |
Mar 10, 2015 | 30.50 | 30.86 | 30.34 | 30.51 | 359,016 | -0.17(-0.55%) |
Mar 09, 2015 | 30.79 | 30.79 | 30.35 | 30.68 | 455,774 | +0.22(+0.71%) |
Mar 06, 2015 | 30.32 | 31.42 | 30.32 | 30.46 | 581,915 | +0.06(+0.19%) |
Mar 05, 2015 | 30.76 | 30.76 | 30.08 | 30.40 | 394,377 | -0.26(-0.86%) |
Mar 04, 2015 | 30.50 | 31.02 | 30.31 | 30.67 | 321,885 | +0.08(+0.25%) |
Mar 03, 2015 | 30.77 | 30.98 | 30.36 | 30.59 | 554,492 | -0.19(-0.61%) |
Mar 02, 2015 | 30.03 | 30.78 | 29.96 | 30.78 | 395,963 | +0.83(+2.76%) |
Feb 27, 2015 | 30.54 | 30.55 | 29.91 | 29.95 | 307,096 | -0.63(-2.06%) |
Feb 26, 2015 | 30.42 | 30.67 | 30.37 | 30.58 | 286,038 | +0.08(+0.25%) |
Feb 25, 2015 | 30.71 | 30.71 | 30.32 | 30.51 | 208,199 | -0.07(-0.22%) |
Feb 24, 2015 | 30.28 | 30.84 | 30.27 | 30.57 | 293,304 | +0.25(+0.83%) |
Feb 23, 2015 | 29.72 | 30.33 | 29.63 | 30.32 | 435,092 | -0.16(-0.52%) |
Feb 20, 2015 | 30.22 | 30.50 | 29.82 | 30.48 | 212,345 | +0.27(+0.90%) |
Feb 19, 2015 | 30.11 | 30.28 | 30.01 | 30.21 | 210,947 | -0.07(-0.22%) |
Feb 18, 2015 | 30.26 | 30.40 | 29.96 | 30.27 | 371,529 | -0.07(-0.25%) |
Feb 17, 2015 | 30.37 | 30.48 | 30.24 | 30.35 | 393,631 | -0.11(-0.37%) |
Feb 13, 2015 | 30.54 | 30.46 | 30.46 | 30.46 | 348,567 | -0.04(-0.12%) |
Feb 12, 2015 | 30.57 | 30.87 | 30.45 | 30.50 | 354,905 | +0.07(+0.25%) |
Feb 11, 2015 | 30.45 | 30.58 | 30.20 | 30.42 | 205,021 | +0.01(+0.03%) |
Feb 10, 2015 | 30.04 | 30.57 | 30.02 | 30.41 | 316,784 | +0.47(+1.56%) |
Feb 09, 2015 | 30.42 | 30.53 | 29.81 | 29.95 | 322,164 | -0.53(-1.75%) |
Feb 06, 2015 | 30.21 | 30.68 | 30.08 | 30.48 | 517,919 | +0.37(+1.21%) |
Feb 05, 2015 | 29.72 | 30.21 | 29.72 | 30.11 | 408,344 | +0.46(+1.55%) |
Feb 04, 2015 | 29.03 | 29.79 | 28.85 | 29.66 | 541,249 | +0.57(+1.97%) |
Feb 03, 2015 | 29.04 | 29.34 | 28.96 | 29.08 | 448,760 | +0.11(+0.39%) |
Feb 02, 2015 | 28.90 | 29.07 | 28.38 | 28.97 | 759,444 | +0.27(+0.95%) |
Jan 30, 2015 | 28.79 | 29.12 | 28.54 | 28.70 | 498,159 | -0.35(-1.19%) |
Jan 29, 2015 | 28.57 | 29.05 | 28.42 | 29.05 | 543,978 | +0.48(+1.67%) |
Jan 28, 2015 | 29.05 | 29.05 | 28.48 | 28.57 | 483,391 | -0.35(-1.20%) |
Jan 27, 2015 | 28.66 | 29.01 | 28.32 | 28.92 | 452,758 | -0.13(-0.45%) |
Jan 26, 2015 | 28.55 | 29.05 | 28.25 | 29.05 | 616,641 | +0.50(+1.74%) |
Jan 23, 2015 | 28.06 | 28.59 | 27.91 | 28.55 | 645,773 | +0.49(+1.74%) |
Jan 22, 2015 | 27.09 | 28.21 | 26.88 | 28.06 | 969,673 | +0.86(+3.17%) |
Jan 21, 2015 | 25.80 | 27.45 | 25.59 | 27.20 | 1,586,943 | +0.85(+3.24%) |
Jan 20, 2015 | 26.24 | 26.48 | 25.86 | 26.35 | 1,902,442 | +0.03(+0.11%) |
Jan 16, 2015 | 25.06 | 26.47 | 23.95 | 26.32 | 6,957,518 | -0.17(-0.64%) |
Jan 15, 2015 | 27.13 | 27.18 | 26.48 | 26.49 | 426,965 | -0.67(-2.48%) |
Jan 14, 2015 | 26.89 | 27.42 | 26.65 | 27.16 | 886,993 | -0.01(-0.03%) |
Jan 13, 2015 | 27.19 | 27.58 | 26.73 | 27.17 | 895,797 | +0.22(+0.80%) |
Jan 12, 2015 | 27.29 | 27.51 | 26.59 | 26.96 | 428,657 | -0.22(-0.79%) |
Jan 09, 2015 | 27.78 | 27.81 | 27.09 | 27.17 | 396,525 | -0.58(-2.09%) |
Jan 08, 2015 | 27.27 | 27.82 | 27.03 | 27.75 | 471,244 | +0.75(+2.78%) |
Jan 07, 2015 | 27.17 | 27.18 | 26.61 | 27.00 | 393,495 | +0.11(+0.42%) |
Jan 06, 2015 | 27.42 | 27.42 | 26.64 | 26.89 | 519,214 | -0.17(-0.62%) |
Jan 05, 2015 | 27.31 | 27.41 | 26.90 | 27.06 | 565,967 | -0.14(-0.52%) |
Jan 02, 2015 | 27.48 | 27.62 | 26.75 | 27.20 | 591,979 | -0.12(-0.45%) |
Dec 31, 2014 | 27.64 | 27.32 | 27.32 | 27.32 | 314,201 | -0.15(-0.55%) |
Dec 30, 2014 | 27.51 | 27.66 | 27.28 | 27.47 | 239,659 | -0.04(-0.14%) |
Dec 29, 2014 | 27.59 | 27.77 | 27.48 | 27.51 | 365,519 | -0.01(-0.03%) |
Dec 26, 2014 | 27.88 | 27.89 | 27.44 | 27.52 | 215,361 | -0.19(-0.68%) |
Dec 24, 2014 | 27.73 | 27.71 | 27.71 | 27.71 | 189,758 | +0.03(+0.10%) |
Dec 23, 2014 | 27.76 | 27.88 | 27.58 | 27.68 | 375,531 | +0.14(+0.51%) |
Dec 22, 2014 | 27.44 | 27.63 | 27.25 | 27.54 | 588,307 | +0.33(+1.21%) |
Dec 19, 2014 | 26.36 | 27.38 | 26.29 | 27.21 | 1,164,550 | +0.82(+3.13%) |
Dec 18, 2014 | 26.51 | 26.68 | 26.20 | 26.39 | 475,091 | +0.20(+0.75%) |
Dec 17, 2014 | 25.65 | 26.25 | 25.47 | 26.19 | 361,581 | +0.64(+2.49%) |
Dec 16, 2014 | 25.59 | 25.84 | 25.31 | 25.55 | 431,031 | -0.31(-1.20%) |
Dec 15, 2014 | 25.68 | 25.97 | 25.63 | 25.86 | 343,352 | +0.29(+1.14%) |
Dec 12, 2014 | 26.42 | 26.55 | 25.54 | 25.57 | 483,114 | -1.04(-3.91%) |
Dec 11, 2014 | 26.68 | 26.86 | 26.50 | 26.61 | 305,007 | -0.03(-0.11%) |
Dec 10, 2014 | 26.48 | 26.79 | 26.41 | 26.64 | 694,958 | +0.09(+0.35%) |
Dec 09, 2014 | 26.27 | 26.56 | 25.93 | 26.54 | 369,565 | +0.23(+0.89%) |
Dec 08, 2014 | 26.24 | 26.42 | 26.14 | 26.31 | 413,478 | +0.15(+0.57%) |
Dec 05, 2014 | 25.94 | 26.22 | 25.92 | 26.16 | 346,884 | +0.37(+1.42%) |
Dec 04, 2014 | 25.81 | 26.00 | 25.71 | 25.80 | 399,408 | -0.01(-0.04%) |
Dec 03, 2014 | 25.70 | 25.82 | 25.57 | 25.80 | 238,863 | +0.15(+0.58%) |
Dec 02, 2014 | 25.53 | 25.73 | 25.39 | 25.65 | 448,887 | +0.19(+0.74%) |
Dec 01, 2014 | 25.50 | 25.76 | 25.20 | 25.47 | 560,925 | -0.13(-0.51%) |
Nov 28, 2014 | 25.64 | 25.79 | 25.53 | 25.60 | 197,765 | -0.02(-0.07%) |
Nov 26, 2014 | 25.74 | 25.62 | 25.62 | 25.62 | 364,042 | -0.19(-0.73%) |
Nov 25, 2014 | 25.66 | 25.84 | 25.59 | 25.80 | 456,704 | +0.22(+0.88%) |
Nov 24, 2014 | 25.21 | 25.62 | 25.16 | 25.58 | 328,941 | +0.40(+1.59%) |
Nov 21, 2014 | 25.43 | 25.48 | 25.04 | 25.18 | 417,119 | -0.03(-0.11%) |
Nov 20, 2014 | 24.73 | 25.24 | 24.73 | 25.21 | 347,981 | +0.04(+0.15%) |
Nov 19, 2014 | 25.52 | 25.62 | 25.02 | 25.17 | 330,805 | -0.36(-1.43%) |
Nov 18, 2014 | 25.63 | 25.88 | 25.51 | 25.53 | 324,849 | +0.03(+0.11%) |
Nov 17, 2014 | 25.61 | 25.84 | 25.39 | 25.51 | 549,232 | +0.17(+0.66%) |
Nov 14, 2014 | 25.10 | 25.41 | 24.98 | 25.34 | 384,977 | +0.21(+0.82%) |
Nov 13, 2014 | 25.25 | 25.26 | 24.95 | 25.13 | 307,735 | -0.06(-0.22%) |
Nov 12, 2014 | 25.09 | 25.24 | 25.03 | 25.19 | 223,959 | +0.05(+0.19%) |
Nov 11, 2014 | 25.20 | 25.26 | 25.03 | 25.14 | 208,055 | -0.02(-0.07%) |
Nov 10, 2014 | 25.13 | 25.36 | 25.09 | 25.16 | 299,245 | +0.06(+0.22%) |
Nov 07, 2014 | 25.86 | 25.92 | 24.95 | 25.10 | 330,957 | -0.12(-0.48%) |
Nov 06, 2014 | 24.57 | 25.28 | 24.45 | 25.23 | 1,549,800 | +0.73(+2.97%) |
Nov 05, 2014 | 24.76 | 24.97 | 24.42 | 24.50 | 568,106 | -0.09(-0.38%) |
Nov 04, 2014 | 24.49 | 24.66 | 24.28 | 24.59 | 792,673 | +0.09(+0.38%) |
Nov 03, 2014 | 24.12 | 24.62 | 24.00 | 24.50 | 1,177,572 | +0.39(+1.63%) |
Oct 31, 2014 | 24.09 | 24.23 | 24.00 | 24.11 | 1,182,255 | +0.14(+0.58%) |
Oct 30, 2014 | 24.01 | 24.07 | 23.83 | 23.97 | 505,752 | -0.07(-0.29%) |
Oct 29, 2014 | 24.11 | 24.22 | 23.94 | 24.04 | 564,158 | -0.07(-0.29%) |
Oct 28, 2014 | 23.84 | 24.20 | 23.81 | 24.11 | 478,744 | +0.29(+1.22%) |
Oct 27, 2014 | 23.99 | 24.18 | 23.70 | 23.82 | 388,294 | -0.36(-1.51%) |
Oct 24, 2014 | 23.91 | 24.24 | 23.87 | 24.18 | 645,374 | +0.14(+0.58%) |
Oct 23, 2014 | 24.22 | 24.27 | 23.97 | 24.04 | 924,790 | -0.11(-0.46%) |
Oct 22, 2014 | 24.05 | 24.81 | 24.02 | 24.15 | 974,882 | +0.56(+2.37%) |
Oct 21, 2014 | 23.42 | 23.69 | 23.21 | 23.59 | 557,346 | +0.32(+1.36%) |
Oct 20, 2014 | 22.93 | 23.28 | 22.93 | 23.27 | 482,379 | +0.32(+1.38%) |
Oct 17, 2014 | 22.83 | 23.16 | 22.72 | 22.96 | 449,534 | +0.30(+1.32%) |
Oct 16, 2014 | 21.82 | 22.77 | 21.82 | 22.66 | 547,361 | +0.48(+2.15%) |
Oct 15, 2014 | 21.68 | 22.26 | 21.48 | 22.18 | 502,935 | +0.16(+0.72%) |
Oct 14, 2014 | 22.16 | 22.35 | 21.94 | 22.02 | 451,935 | -0.03(-0.13%) |
Oct 13, 2014 | 22.14 | 22.55 | 22.05 | 22.05 | 521,483 | -0.16(-0.71%) |
Oct 10, 2014 | 22.90 | 23.07 | 22.15 | 22.21 | 723,443 | -0.76(-3.29%) |
Oct 09, 2014 | 23.15 | 23.19 | 22.81 | 22.97 | 683,995 | -0.21(-0.93%) |
Oct 08, 2014 | 23.13 | 23.30 | 22.72 | 23.18 | 496,452 | +0.07(+0.32%) |
Oct 07, 2014 | 23.35 | 23.42 | 23.07 | 23.11 | 355,219 | -0.37(-1.59%) |
Oct 06, 2014 | 23.85 | 23.92 | 23.48 | 23.48 | 425,467 | -0.35(-1.45%) |
Oct 03, 2014 | 23.66 | 23.85 | 23.47 | 23.83 | 512,274 | +0.40(+1.71%) |
Oct 02, 2014 | 23.38 | 23.54 | 23.22 | 23.42 | 424,049 | +0.07(+0.28%) |
Oct 01, 2014 | 23.28 | 23.52 | 23.10 | 23.36 | 392,166 | +0.07(+0.28%) |
Sep 30, 2014 | 23.41 | 23.51 | 23.16 | 23.29 | 272,568 | -0.07(-0.28%) |
Sep 29, 2014 | 23.32 | 23.58 | 23.24 | 23.36 | 276,738 | -0.21(-0.87%) |
Sep 26, 2014 | 23.33 | 23.57 | 23.17 | 23.56 | 335,103 | +0.34(+1.45%) |
Sep 25, 2014 | 23.68 | 23.83 | 23.13 | 23.23 | 638,135 | -0.53(-2.24%) |
Sep 24, 2014 | 23.81 | 23.97 | 23.60 | 23.76 | 580,992 | -0.05(-0.20%) |
Sep 23, 2014 | 23.87 | 24.15 | 23.79 | 23.81 | 585,339 | -0.05(-0.20%) |
Sep 22, 2014 | 23.95 | 24.04 | 23.55 | 23.85 | 663,127 | -0.14(-0.58%) |
Sep 19, 2014 | 24.48 | 24.66 | 23.82 | 23.99 | 2,470,849 | -0.48(-1.95%) |
Sep 18, 2014 | 24.25 | 24.87 | 24.25 | 24.47 | 630,826 | +0.26(+1.08%) |
Sep 17, 2014 | 23.53 | 24.40 | 23.43 | 24.21 | 905,682 | +0.72(+3.06%) |
Sep 16, 2014 | 23.35 | 23.70 | 23.35 | 23.49 | 388,003 | +0.05(+0.20%) |
Sep 15, 2014 | 23.62 | 23.62 | 23.42 | 23.44 | 441,970 | -0.17(-0.71%) |
Sep 12, 2014 | 23.01 | 23.69 | 23.01 | 23.61 | 587,203 | +0.64(+2.80%) |
Sep 11, 2014 | 22.77 | 23.08 | 22.57 | 22.97 | 507,396 | +0.19(+0.82%) |
Sep 10, 2014 | 22.28 | 22.78 | 22.07 | 22.78 | 337,179 | +0.52(+2.35%) |
Sep 09, 2014 | 22.31 | 22.48 | 22.16 | 22.26 | 226,835 | -0.08(-0.38%) |
Sep 08, 2014 | 22.17 | 22.47 | 21.98 | 22.34 | 379,105 | +0.14(+0.63%) |
Sep 05, 2014 | 22.20 | 22.31 | 21.97 | 22.20 | 211,606 | -0.01(-0.04%) |
Sep 04, 2014 | 22.32 | 22.54 | 22.20 | 22.21 | 194,452 | -0.10(-0.46%) |
Sep 03, 2014 | 22.60 | 22.64 | 22.23 | 22.31 | 334,996 | -0.14(-0.62%) |
Sep 02, 2014 | 21.98 | 22.55 | 21.93 | 22.45 | 571,428 | +0.57(+2.60%) |
Aug 29, 2014 | 21.99 | 21.88 | 21.88 | 21.88 | 183,806 | -0.08(-0.38%) |
Aug 28, 2014 | 22.00 | 22.00 | 21.77 | 21.97 | 188,976 | -0.08(-0.38%) |
Aug 27, 2014 | 22.28 | 22.28 | 21.94 | 22.05 | 218,549 | -0.16(-0.71%) |
Aug 26, 2014 | 22.27 | 22.40 | 22.14 | 22.21 | 256,095 | -0.06(-0.29%) |
Aug 25, 2014 | 22.19 | 22.52 | 22.02 | 22.28 | 211,126 | +0.19(+0.84%) |
Aug 22, 2014 | 21.99 | 22.14 | 21.82 | 22.09 | 158,350 | +0.10(+0.47%) |
Aug 21, 2014 | 21.80 | 21.97 | 21.69 | 21.99 | 162,919 | +0.16(+0.72%) |
Aug 20, 2014 | 21.83 | 21.91 | 21.64 | 21.83 | 118,168 | -0.02(-0.09%) |
Aug 19, 2014 | 21.93 | 22.03 | 21.76 | 21.85 | 158,399 | -0.10(-0.47%) |
Aug 18, 2014 | 22.05 | 22.21 | 21.86 | 21.95 | 226,116 | +0.01(+0.04%) |
Aug 15, 2014 | 21.99 | 22.07 | 21.75 | 21.94 | 317,314 | +0.05(+0.21%) |
Aug 14, 2014 | 21.59 | 21.91 | 21.53 | 21.89 | 295,431 | +0.24(+1.12%) |
Aug 13, 2014 | 21.86 | 21.93 | 21.53 | 21.65 | 392,428 | -0.16(-0.72%) |
Aug 12, 2014 | 21.75 | 21.83 | 21.57 | 21.81 | 302,298 | +0.07(+0.30%) |
Aug 11, 2014 | 21.71 | 21.92 | 21.54 | 21.75 | 188,546 | +0.09(+0.43%) |
Aug 08, 2014 | 21.85 | 21.85 | 21.55 | 21.65 | 354,349 | -0.10(-0.47%) |
Aug 07, 2014 | 22.00 | 22.05 | 21.68 | 21.75 | 284,690 | -0.21(-0.97%) |
Aug 06, 2014 | 21.75 | 22.12 | 21.67 | 21.97 | 444,262 | +0.09(+0.42%) |
Aug 05, 2014 | 21.84 | 22.14 | 21.70 | 21.88 | 427,838 | -0.09(-0.42%) |
Aug 04, 2014 | 21.67 | 22.01 | 21.44 | 21.97 | 607,315 | +0.37(+1.72%) |
Aug 01, 2014 | 21.40 | 21.71 | 21.27 | 21.60 | 514,484 | +0.20(+0.93%) |
Jul 31, 2014 | 21.38 | 21.53 | 21.15 | 21.40 | 531,495 | -0.27(-1.22%) |
Jul 30, 2014 | 21.45 | 21.67 | 21.44 | 21.66 | 375,243 | +0.37(+1.75%) |
Jul 29, 2014 | 21.22 | 21.41 | 20.98 | 21.29 | 547,745 | +0.10(+0.48%) |
Jul 28, 2014 | 21.00 | 21.22 | 20.90 | 21.19 | 329,030 | +0.15(+0.71%) |
Jul 25, 2014 | 20.83 | 21.07 | 20.82 | 21.04 | 345,979 | +0.10(+0.49%) |
Jul 24, 2014 | 20.92 | 21.09 | 20.84 | 20.94 | 285,684 | -0.04(-0.18%) |
Jul 23, 2014 | 21.06 | 21.10 | 20.87 | 20.97 | 254,337 | -0.05(-0.22%) |
Jul 22, 2014 | 20.64 | 21.11 | 20.64 | 21.02 | 457,700 | +0.32(+1.53%) |
Jul 21, 2014 | 20.66 | 20.79 | 20.60 | 20.70 | 365,221 | -0.13(-0.62%) |
Jul 18, 2014 | 20.48 | 20.88 | 20.41 | 20.83 | 430,672 | +0.27(+1.31%) |
Jul 17, 2014 | 20.54 | 20.82 | 20.38 | 20.56 | 609,074 | -0.35(-1.69%) |
Jul 16, 2014 | 21.12 | 21.62 | 20.81 | 20.92 | 739,961 | -0.84(-3.85%) |
Jul 15, 2014 | 21.73 | 21.92 | 21.56 | 21.75 | 602,630 | +0.03(+0.13%) |
Jul 14, 2014 | 21.55 | 21.96 | 21.37 | 21.73 | 367,241 | +0.26(+1.21%) |
Jul 11, 2014 | 21.18 | 21.64 | 20.91 | 21.47 | 295,264 | +0.31(+1.45%) |
Jul 10, 2014 | 21.21 | 21.38 | 20.77 | 21.16 | 312,281 | -0.33(-1.56%) |
Jul 09, 2014 | 21.72 | 21.80 | 21.35 | 21.49 | 324,898 | -0.20(-0.90%) |
Jul 08, 2014 | 22.24 | 22.36 | 21.58 | 21.69 | 437,554 | -0.63(-2.83%) |
Jul 07, 2014 | 22.40 | 22.50 | 22.03 | 22.32 | 427,146 | -0.22(-0.99%) |
Jul 03, 2014 | 22.20 | 22.54 | 22.54 | 22.54 | 267,511 | +0.49(+2.23%) |
Jul 02, 2014 | 21.85 | 22.29 | 21.85 | 22.05 | 643,438 | +0.14(+0.64%) |
Jul 01, 2014 | 21.73 | 22.20 | 21.66 | 21.91 | 337,188 | +0.26(+1.20%) |
Jun 30, 2014 | 21.47 | 21.68 | 21.33 | 21.65 | 419,458 | +0.20(+0.91%) |
Jun 27, 2014 | 21.64 | 21.72 | 21.41 | 21.46 | 820,973 | -0.20(-0.90%) |
Jun 26, 2014 | 21.76 | 21.92 | 21.54 | 21.65 | 209,441 | -0.12(-0.55%) |
Jun 25, 2014 | 21.44 | 21.86 | 21.39 | 21.77 | 283,598 | +0.30(+1.39%) |
Jun 24, 2014 | 21.76 | 21.80 | 21.40 | 21.48 | 442,070 | -0.25(-1.16%) |
Jun 23, 2014 | 21.61 | 21.94 | 21.40 | 21.73 | 725,052 | +0.12(+0.56%) |
Jun 20, 2014 | 21.71 | 21.71 | 21.37 | 21.61 | 551,402 | +0.03(+0.13%) |
Jun 19, 2014 | 22.07 | 22.07 | 21.36 | 21.58 | 356,309 | -0.46(-2.07%) |
Jun 18, 2014 | 22.35 | 22.47 | 21.74 | 22.03 | 530,773 | -0.28(-1.25%) |
Jun 17, 2014 | 21.49 | 22.36 | 21.31 | 22.31 | 491,504 | +0.79(+3.67%) |
Jun 16, 2014 | 21.35 | 21.63 | 21.31 | 21.52 | 533,616 | +0.07(+0.30%) |
Jun 13, 2014 | 21.39 | 21.61 | 21.25 | 21.46 | 345,584 | +0.09(+0.43%) |
Jun 12, 2014 | 21.34 | 21.61 | 21.15 | 21.36 | 305,849 | -0.04(-0.17%) |
Jun 11, 2014 | 21.71 | 21.80 | 21.31 | 21.40 | 396,164 | -0.39(-1.79%) |
Jun 10, 2014 | 21.88 | 21.92 | 21.70 | 21.79 | 365,582 | +0.07(+0.30%) |
Jun 06, 2014 | 21.48 | 21.75 | 21.44 | 21.73 | 441,082 | +0.26(+1.21%) |
Jun 05, 2014 | 21.60 | 21.86 | 21.36 | 21.47 | 532,829 | -0.20(-0.94%) |
Jun 04, 2014 | 21.26 | 21.78 | 21.18 | 21.67 | 336,598 | +0.33(+1.52%) |
Jun 03, 2014 | 21.03 | 21.46 | 20.96 | 21.35 | 400,160 | +0.29(+1.37%) |