Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.41 | 39.27 | 38.05 | 38.16 | 364,930 | -0.63(-1.62%) |
May 28, 2015 | 38.87 | 40.20 | 38.01 | 38.79 | 594,751 | +0.03(+0.08%) |
May 27, 2015 | 37.06 | 38.81 | 36.16 | 38.76 | 390,752 | +1.90(+5.15%) |
May 26, 2015 | 37.33 | 37.37 | 35.79 | 36.86 | 310,542 | -0.52(-1.39%) |
May 22, 2015 | 36.96 | 37.38 | 37.38 | 37.38 | 338,200 | +1.07(+2.95%) |
May 21, 2015 | 35.48 | 36.45 | 35.43 | 36.31 | 258,018 | +0.72(+2.02%) |
May 20, 2015 | 35.98 | 36.48 | 35.36 | 35.59 | 405,507 | -0.41(-1.14%) |
May 19, 2015 | 36.10 | 36.40 | 35.58 | 36.00 | 272,671 | -0.14(-0.39%) |
May 18, 2015 | 35.14 | 36.49 | 34.78 | 36.14 | 342,515 | +1.00(+2.85%) |
May 15, 2015 | 35.64 | 35.78 | 35.00 | 35.14 | 240,070 | -0.54(-1.51%) |
May 14, 2015 | 35.14 | 35.75 | 34.74 | 35.68 | 257,661 | +0.63(+1.80%) |
May 13, 2015 | 35.35 | 35.58 | 34.77 | 35.05 | 229,003 | -0.17(-0.48%) |
May 12, 2015 | 35.19 | 35.32 | 33.92 | 35.22 | 280,510 | -0.06(-0.17%) |
May 11, 2015 | 35.00 | 35.90 | 34.81 | 35.28 | 345,658 | +0.31(+0.89%) |
May 08, 2015 | 35.00 | 35.25 | 34.51 | 34.97 | 417,078 | +0.10(+0.29%) |
May 07, 2015 | 34.11 | 34.97 | 33.87 | 34.87 | 380,960 | +0.84(+2.47%) |
May 06, 2015 | 33.69 | 34.08 | 33.35 | 34.03 | 380,866 | +0.37(+1.10%) |
May 05, 2015 | 33.34 | 34.28 | 33.34 | 33.66 | 643,768 | +0.07(+0.21%) |
May 04, 2015 | 32.23 | 33.91 | 32.01 | 33.59 | 711,881 | +1.59(+4.97%) |
May 01, 2015 | 30.62 | 32.10 | 30.28 | 32.00 | 519,576 | +1.53(+5.02%) |
Apr 30, 2015 | 32.83 | 32.83 | 29.85 | 30.47 | 694,255 | -2.54(-7.69%) |
Apr 29, 2015 | 33.40 | 35.30 | 31.91 | 33.01 | 936,911 | +0.82(+2.55%) |
Apr 28, 2015 | 31.63 | 32.51 | 31.06 | 32.19 | 662,847 | +0.54(+1.71%) |
Apr 27, 2015 | 31.40 | 32.20 | 31.28 | 31.65 | 441,119 | +0.24(+0.76%) |
Apr 24, 2015 | 33.33 | 33.52 | 30.96 | 31.41 | 904,452 | -1.92(-5.76%) |
Apr 23, 2015 | 33.72 | 34.03 | 32.84 | 33.33 | 973,781 | -1.13(-3.28%) |
Apr 22, 2015 | 34.71 | 34.71 | 33.52 | 34.46 | 184,548 | -0.27(-0.78%) |
Apr 21, 2015 | 34.50 | 34.91 | 34.32 | 34.73 | 199,979 | +0.48(+1.40%) |
Apr 20, 2015 | 34.94 | 34.94 | 32.91 | 34.25 | 707,082 | -0.47(-1.35%) |
Apr 17, 2015 | 36.51 | 36.51 | 34.47 | 34.72 | 345,418 | -2.18(-5.91%) |
Apr 16, 2015 | 36.65 | 37.16 | 36.36 | 36.90 | 164,885 | +0.00(+0.00%) |
Apr 15, 2015 | 36.19 | 37.02 | 35.85 | 36.90 | 244,931 | +0.93(+2.59%) |
Apr 14, 2015 | 36.17 | 36.61 | 35.48 | 35.97 | 241,919 | -0.19(-0.53%) |
Apr 13, 2015 | 36.24 | 36.77 | 36.03 | 36.16 | 206,101 | -0.04(-0.11%) |
Apr 10, 2015 | 35.27 | 36.48 | 35.03 | 36.20 | 172,205 | +0.98(+2.78%) |
Apr 09, 2015 | 35.06 | 35.34 | 34.64 | 35.22 | 154,282 | +0.05(+0.14%) |
Apr 08, 2015 | 34.40 | 35.48 | 34.03 | 35.17 | 202,334 | +0.76(+2.21%) |
Apr 07, 2015 | 36.15 | 36.17 | 34.36 | 34.41 | 505,459 | -1.18(-3.32%) |
Apr 06, 2015 | 36.31 | 36.77 | 35.43 | 35.59 | 247,194 | -1.11(-3.02%) |
Apr 02, 2015 | 37.30 | 36.70 | 36.70 | 36.70 | 234,700 | -0.68(-1.82%) |
Apr 01, 2015 | 37.00 | 37.43 | 36.11 | 37.38 | 489,177 | +0.12(+0.32%) |
Mar 31, 2015 | 37.00 | 37.43 | 36.90 | 37.26 | 510,403 | +0.26(+0.70%) |
Mar 30, 2015 | 36.03 | 37.11 | 36.03 | 37.00 | 325,945 | +1.19(+3.32%) |
Mar 27, 2015 | 34.91 | 35.95 | 34.66 | 35.81 | 356,770 | +0.91(+2.61%) |
Mar 26, 2015 | 37.11 | 37.11 | 33.67 | 34.90 | 1,057,243 | -2.63(-7.01%) |
Mar 25, 2015 | 39.52 | 39.52 | 37.14 | 37.53 | 1,037,692 | -1.54(-3.94%) |
Mar 24, 2015 | 38.77 | 39.24 | 38.28 | 39.07 | 406,416 | +0.21(+0.54%) |
Mar 23, 2015 | 38.42 | 39.00 | 38.19 | 38.86 | 452,434 | +0.27(+0.70%) |
Mar 20, 2015 | 38.23 | 38.72 | 37.03 | 38.59 | 895,219 | +0.68(+1.79%) |
Mar 19, 2015 | 37.00 | 38.25 | 36.92 | 37.91 | 428,237 | +0.90(+2.43%) |
Mar 18, 2015 | 36.68 | 37.40 | 35.92 | 37.01 | 396,574 | +0.36(+0.98%) |
Mar 17, 2015 | 35.08 | 36.87 | 34.67 | 36.65 | 592,455 | +1.49(+4.24%) |
Mar 16, 2015 | 33.60 | 35.28 | 33.45 | 35.16 | 534,465 | +1.64(+4.89%) |
Mar 13, 2015 | 33.48 | 33.96 | 33.00 | 33.52 | 252,278 | -0.08(-0.24%) |
Mar 12, 2015 | 34.00 | 34.24 | 33.36 | 33.60 | 257,658 | -0.20(-0.59%) |
Mar 11, 2015 | 34.32 | 34.62 | 33.29 | 33.80 | 363,728 | -0.35(-1.02%) |
Mar 10, 2015 | 34.02 | 34.54 | 33.72 | 34.15 | 296,649 | -0.21(-0.61%) |
Mar 09, 2015 | 33.21 | 34.87 | 33.04 | 34.36 | 398,530 | +1.15(+3.46%) |
Mar 06, 2015 | 33.50 | 33.82 | 32.25 | 33.21 | 615,647 | -0.61(-1.80%) |
Mar 05, 2015 | 34.46 | 34.55 | 33.59 | 33.82 | 190,346 | -0.49(-1.43%) |
Mar 04, 2015 | 33.64 | 34.61 | 33.22 | 34.31 | 302,315 | +0.37(+1.09%) |
Mar 03, 2015 | 35.99 | 36.00 | 33.68 | 33.94 | 421,652 | -1.19(-3.39%) |
Mar 02, 2015 | 33.78 | 35.49 | 33.74 | 35.13 | 522,464 | +1.41(+4.18%) |
Feb 27, 2015 | 33.87 | 34.00 | 33.19 | 33.72 | 406,346 | -0.27(-0.79%) |
Feb 26, 2015 | 33.53 | 34.22 | 32.90 | 33.99 | 465,448 | +0.46(+1.37%) |
Feb 25, 2015 | 34.83 | 35.12 | 33.00 | 33.53 | 510,410 | -1.26(-3.62%) |
Feb 24, 2015 | 33.39 | 35.18 | 33.07 | 34.79 | 524,987 | +1.36(+4.07%) |
Feb 23, 2015 | 34.25 | 34.50 | 33.09 | 33.43 | 263,424 | -0.82(-2.39%) |
Feb 20, 2015 | 34.09 | 34.29 | 33.40 | 34.25 | 322,044 | -0.02(-0.06%) |
Feb 19, 2015 | 34.39 | 34.48 | 33.71 | 34.27 | 380,672 | +0.18(+0.53%) |
Feb 18, 2015 | 33.54 | 34.13 | 32.50 | 34.09 | 735,465 | +0.38(+1.13%) |
Feb 17, 2015 | 34.22 | 34.66 | 33.18 | 33.71 | 646,805 | +0.65(+1.97%) |
Feb 13, 2015 | 34.68 | 33.06 | 33.06 | 33.06 | 1,023,300 | -1.52(-4.40%) |
Feb 12, 2015 | 35.53 | 35.61 | 33.89 | 34.58 | 526,411 | -0.58(-1.65%) |
Feb 11, 2015 | 33.13 | 35.27 | 32.96 | 35.16 | 814,821 | +2.11(+6.38%) |
Feb 10, 2015 | 32.97 | 33.18 | 32.26 | 33.05 | 595,389 | +0.49(+1.50%) |
Feb 09, 2015 | 33.00 | 33.00 | 31.94 | 32.56 | 702,707 | +0.12(+0.37%) |
Feb 06, 2015 | 31.44 | 33.22 | 31.16 | 32.44 | 3,718,057 | +1.84(+6.03%) |
Feb 05, 2015 | 30.62 | 30.95 | 29.73 | 30.59 | 364,131 | -0.17(-0.54%) |
Feb 04, 2015 | 29.63 | 31.03 | 29.63 | 30.76 | 484,710 | +0.86(+2.88%) |
Feb 03, 2015 | 30.11 | 31.27 | 27.64 | 29.90 | 1,205,552 | -2.40(-7.43%) |
Feb 02, 2015 | 32.41 | 33.00 | 31.73 | 32.30 | 424,208 | -0.21(-0.65%) |
Jan 30, 2015 | 33.83 | 34.12 | 32.38 | 32.51 | 162,938 | -1.28(-3.79%) |
Jan 29, 2015 | 33.39 | 33.91 | 32.67 | 33.79 | 201,280 | +0.36(+1.08%) |
Jan 28, 2015 | 34.15 | 34.79 | 33.27 | 33.43 | 221,550 | -0.56(-1.65%) |
Jan 27, 2015 | 33.50 | 34.47 | 33.00 | 33.99 | 422,235 | -0.11(-0.32%) |
Jan 26, 2015 | 34.79 | 34.79 | 33.22 | 34.10 | 194,310 | -0.69(-1.98%) |
Jan 23, 2015 | 31.99 | 34.85 | 31.66 | 34.79 | 533,538 | +2.91(+9.13%) |
Jan 22, 2015 | 31.49 | 32.06 | 30.84 | 31.88 | 201,568 | +0.69(+2.21%) |
Jan 21, 2015 | 31.16 | 31.50 | 30.34 | 31.19 | 139,213 | -0.15(-0.48%) |
Jan 20, 2015 | 29.00 | 31.45 | 29.00 | 31.34 | 339,796 | +2.36(+8.14%) |
Jan 16, 2015 | 28.28 | 29.35 | 28.00 | 28.98 | 143,312 | +0.57(+2.01%) |
Jan 15, 2015 | 29.55 | 29.60 | 28.31 | 28.41 | 141,105 | -1.08(-3.66%) |
Jan 14, 2015 | 30.02 | 30.29 | 28.74 | 29.49 | 186,630 | -0.98(-3.22%) |
Jan 13, 2015 | 30.63 | 31.56 | 30.16 | 30.47 | 242,712 | +0.00(+0.00%) |
Jan 12, 2015 | 30.57 | 30.77 | 30.10 | 30.47 | 179,457 | -0.02(-0.07%) |
Jan 09, 2015 | 30.41 | 30.87 | 30.22 | 30.49 | 117,004 | +0.00(+0.00%) |
Jan 08, 2015 | 29.10 | 30.83 | 29.10 | 30.49 | 298,180 | +1.59(+5.50%) |
Jan 07, 2015 | 28.86 | 29.23 | 28.12 | 28.90 | 159,433 | +0.30(+1.05%) |
Jan 06, 2015 | 29.66 | 29.96 | 28.32 | 28.60 | 202,580 | -1.08(-3.64%) |
Jan 05, 2015 | 31.36 | 31.72 | 29.20 | 29.68 | 266,850 | -1.85(-5.87%) |
Jan 02, 2015 | 31.51 | 31.73 | 30.65 | 31.53 | 127,195 | +0.25(+0.80%) |
Dec 31, 2014 | 31.44 | 31.28 | 31.28 | 31.28 | 104,300 | +0.03(+0.10%) |
Dec 30, 2014 | 31.90 | 32.34 | 31.10 | 31.25 | 95,191 | -0.71(-2.22%) |
Dec 29, 2014 | 31.25 | 32.06 | 30.55 | 31.96 | 165,655 | -0.21(-0.65%) |
Dec 26, 2014 | 32.61 | 32.80 | 31.91 | 32.17 | 133,873 | -0.22(-0.68%) |
Dec 24, 2014 | 31.99 | 32.39 | 32.39 | 32.39 | 94,900 | +0.57(+1.79%) |
Dec 23, 2014 | 32.11 | 32.14 | 31.50 | 31.82 | 95,233 | -0.18(-0.56%) |
Dec 22, 2014 | 31.70 | 32.22 | 31.26 | 32.00 | 189,723 | +0.52(+1.65%) |
Dec 19, 2014 | 31.96 | 31.96 | 31.48 | 31.48 | 208,889 | -0.35(-1.10%) |
Dec 18, 2014 | 31.36 | 31.92 | 30.72 | 31.83 | 418,388 | +1.00(+3.24%) |
Dec 17, 2014 | 30.11 | 30.90 | 29.59 | 30.83 | 193,822 | +0.74(+2.46%) |
Dec 16, 2014 | 30.44 | 31.92 | 29.78 | 30.09 | 422,422 | -0.37(-1.21%) |
Dec 15, 2014 | 29.40 | 30.85 | 29.40 | 30.46 | 430,938 | +1.17(+3.99%) |
Dec 12, 2014 | 29.03 | 29.90 | 28.73 | 29.29 | 124,603 | -0.05(-0.17%) |
Dec 11, 2014 | 29.22 | 29.87 | 29.06 | 29.34 | 109,809 | +0.43(+1.49%) |
Dec 10, 2014 | 29.57 | 29.95 | 28.48 | 28.91 | 445,338 | -0.73(-2.46%) |
Dec 09, 2014 | 28.33 | 29.77 | 28.16 | 29.64 | 209,127 | +0.75(+2.60%) |
Dec 08, 2014 | 28.62 | 29.19 | 28.58 | 28.89 | 270,461 | +0.23(+0.80%) |
Dec 05, 2014 | 27.27 | 28.82 | 27.27 | 28.66 | 311,848 | +1.52(+5.60%) |
Dec 04, 2014 | 27.00 | 27.42 | 26.63 | 27.14 | 332,444 | +0.28(+1.04%) |
Dec 03, 2014 | 26.01 | 26.99 | 25.99 | 26.86 | 332,656 | +0.98(+3.79%) |
Dec 02, 2014 | 25.36 | 26.22 | 25.15 | 25.88 | 594,726 | +0.58(+2.29%) |
Dec 01, 2014 | 24.85 | 25.68 | 24.14 | 25.30 | 188,956 | +0.47(+1.89%) |
Nov 28, 2014 | 25.50 | 25.59 | 24.71 | 24.83 | 60,038 | -0.64(-2.51%) |
Nov 26, 2014 | 25.16 | 25.47 | 25.47 | 25.47 | 172,500 | +0.23(+0.91%) |
Nov 25, 2014 | 24.99 | 25.48 | 24.77 | 25.24 | 426,561 | +0.24(+0.96%) |
Nov 24, 2014 | 24.72 | 25.35 | 24.36 | 25.00 | 337,666 | +0.28(+1.13%) |
Nov 21, 2014 | 24.44 | 25.52 | 24.17 | 24.72 | 883,206 | +0.75(+3.13%) |
Nov 20, 2014 | 23.93 | 24.24 | 23.53 | 23.97 | 442,607 | -0.02(-0.08%) |
Nov 19, 2014 | 24.50 | 25.64 | 22.61 | 23.99 | 669,786 | +1.01(+4.40%) |
Nov 18, 2014 | 21.60 | 23.04 | 21.60 | 22.98 | 268,003 | +0.89(+4.03%) |
Nov 17, 2014 | 22.63 | 23.52 | 22.00 | 22.09 | 124,184 | -0.48(-2.13%) |
Nov 14, 2014 | 22.44 | 23.05 | 22.09 | 22.57 | 70,574 | +0.15(+0.67%) |
Nov 13, 2014 | 23.09 | 23.71 | 22.33 | 22.42 | 96,256 | -0.67(-2.90%) |
Nov 12, 2014 | 23.06 | 23.18 | 21.90 | 23.09 | 154,296 | -0.05(-0.22%) |
Nov 11, 2014 | 22.56 | 23.31 | 22.15 | 23.14 | 397,231 | +0.38(+1.67%) |
Nov 10, 2014 | 22.34 | 22.98 | 22.16 | 22.76 | 58,926 | +0.51(+2.29%) |
Nov 07, 2014 | 22.60 | 22.89 | 21.69 | 22.25 | 91,787 | -0.33(-1.46%) |
Nov 06, 2014 | 22.17 | 22.82 | 21.90 | 22.58 | 74,849 | +0.33(+1.48%) |
Nov 05, 2014 | 21.99 | 22.40 | 21.83 | 22.25 | 94,444 | +0.46(+2.11%) |
Nov 04, 2014 | 21.72 | 21.92 | 21.44 | 21.79 | 88,152 | +0.04(+0.18%) |
Nov 03, 2014 | 21.93 | 22.12 | 21.41 | 21.75 | 86,716 | -0.24(-1.09%) |
Oct 31, 2014 | 22.22 | 22.86 | 20.87 | 21.99 | 142,242 | +0.34(+1.57%) |
Oct 30, 2014 | 21.88 | 22.34 | 21.39 | 21.65 | 64,299 | -0.27(-1.23%) |
Oct 29, 2014 | 20.78 | 22.11 | 20.78 | 21.92 | 58,137 | +0.16(+0.74%) |
Oct 28, 2014 | 20.99 | 21.91 | 20.95 | 21.76 | 98,994 | +0.81(+3.87%) |
Oct 27, 2014 | 20.99 | 21.19 | 21.12 | 20.95 | 32,527 | -0.17(-0.80%) |
Oct 24, 2014 | 21.39 | 21.66 | 21.02 | 21.12 | 90,272 | -0.36(-1.68%) |
Oct 23, 2014 | 21.52 | 22.11 | 21.14 | 21.48 | 130,541 | +0.27(+1.27%) |
Oct 22, 2014 | 22.01 | 22.12 | 21.09 | 21.21 | 63,109 | -0.62(-2.84%) |
Oct 21, 2014 | 21.60 | 22.34 | 20.99 | 21.83 | 69,406 | +0.33(+1.53%) |
Oct 20, 2014 | 21.43 | 21.61 | 21.18 | 21.50 | 162,539 | -0.14(-0.65%) |
Oct 17, 2014 | 22.02 | 22.15 | 20.95 | 21.64 | 169,649 | -0.12(-0.55%) |
Oct 16, 2014 | 19.74 | 21.78 | 19.36 | 21.76 | 434,837 | +1.66(+8.26%) |
Oct 15, 2014 | 19.00 | 20.30 | 19.00 | 20.10 | 223,563 | +0.81(+4.20%) |
Oct 14, 2014 | 19.15 | 19.97 | 19.00 | 19.29 | 115,325 | +0.19(+0.99%) |
Oct 13, 2014 | 18.90 | 19.64 | 18.76 | 19.10 | 131,331 | +0.34(+1.81%) |
Oct 10, 2014 | 19.84 | 19.84 | 18.23 | 18.76 | 179,996 | -1.19(-5.96%) |
Oct 09, 2014 | 21.07 | 21.07 | 19.92 | 19.95 | 56,115 | -1.11(-5.27%) |
Oct 08, 2014 | 20.47 | 21.15 | 20.29 | 21.06 | 89,287 | +0.60(+2.93%) |
Oct 07, 2014 | 21.11 | 21.19 | 20.38 | 20.46 | 146,639 | -0.79(-3.72%) |
Oct 06, 2014 | 21.76 | 22.14 | 21.00 | 21.25 | 82,953 | -0.38(-1.76%) |
Oct 03, 2014 | 22.20 | 22.20 | 21.58 | 21.63 | 63,741 | -0.36(-1.64%) |
Oct 02, 2014 | 21.85 | 22.47 | 21.58 | 21.99 | 108,600 | +0.30(+1.38%) |
Oct 01, 2014 | 21.76 | 22.15 | 21.37 | 21.69 | 162,636 | -0.15(-0.69%) |
Sep 30, 2014 | 22.88 | 23.08 | 21.82 | 21.84 | 118,610 | -1.02(-4.46%) |
Sep 29, 2014 | 23.00 | 23.45 | 22.65 | 22.86 | 45,466 | -0.43(-1.85%) |
Sep 26, 2014 | 22.93 | 23.50 | 22.50 | 23.29 | 94,373 | +0.45(+1.97%) |
Sep 25, 2014 | 23.20 | 23.20 | 22.33 | 22.84 | 110,787 | -0.47(-2.02%) |
Sep 24, 2014 | 23.00 | 23.36 | 22.69 | 23.31 | 64,480 | +0.34(+1.48%) |
Sep 23, 2014 | 23.51 | 23.62 | 22.87 | 22.97 | 97,705 | -0.48(-2.05%) |
Sep 22, 2014 | 24.32 | 24.47 | 23.32 | 23.45 | 115,237 | -1.04(-4.25%) |
Sep 19, 2014 | 25.50 | 25.56 | 24.42 | 24.49 | 252,508 | -0.85(-3.35%) |
Sep 18, 2014 | 25.29 | 25.62 | 25.19 | 25.34 | 95,998 | +0.14(+0.56%) |
Sep 17, 2014 | 25.27 | 25.70 | 25.14 | 25.20 | 77,588 | +0.01(+0.04%) |
Sep 16, 2014 | 24.99 | 25.41 | 24.81 | 25.19 | 203,029 | +0.19(+0.76%) |
Sep 15, 2014 | 24.80 | 25.01 | 24.76 | 25.00 | 147,609 | +0.02(+0.08%) |
Sep 12, 2014 | 24.88 | 25.04 | 24.83 | 24.98 | 102,304 | +0.13(+0.52%) |
Sep 11, 2014 | 24.58 | 25.09 | 24.58 | 24.85 | 138,866 | +0.10(+0.40%) |
Sep 10, 2014 | 24.99 | 24.99 | 24.46 | 24.75 | 236,537 | -0.16(-0.64%) |
Sep 09, 2014 | 25.03 | 25.05 | 24.76 | 24.91 | 156,471 | -0.10(-0.40%) |
Sep 08, 2014 | 24.99 | 25.03 | 24.38 | 25.01 | 252,086 | +0.12(+0.48%) |
Sep 05, 2014 | 24.30 | 25.04 | 24.23 | 24.89 | 176,397 | +0.55(+2.26%) |
Sep 04, 2014 | 24.00 | 24.57 | 23.82 | 24.34 | 172,798 | +0.34(+1.42%) |
Sep 03, 2014 | 24.35 | 24.35 | 23.64 | 24.00 | 230,823 | -0.35(-1.44%) |
Sep 02, 2014 | 23.75 | 24.29 | 23.43 | 24.35 | 130,734 | +0.67(+2.83%) |
Aug 29, 2014 | 23.07 | 23.68 | 23.68 | 23.68 | 99,800 | +0.83(+3.63%) |
Aug 28, 2014 | 22.57 | 23.21 | 22.57 | 22.85 | 77,645 | +0.10(+0.44%) |
Aug 27, 2014 | 22.73 | 23.40 | 22.59 | 22.75 | 141,452 | -0.01(-0.04%) |
Aug 26, 2014 | 22.81 | 22.97 | 22.63 | 22.76 | 44,317 | -0.03(-0.13%) |
Aug 25, 2014 | 22.75 | 22.86 | 22.40 | 22.79 | 111,352 | +0.19(+0.84%) |
Aug 22, 2014 | 22.46 | 22.69 | 22.14 | 22.60 | 48,331 | +0.16(+0.71%) |
Aug 21, 2014 | 21.87 | 22.50 | 21.37 | 22.44 | 157,625 | +0.43(+1.95%) |
Aug 20, 2014 | 21.61 | 22.15 | 21.53 | 22.01 | 77,872 | +0.30(+1.38%) |
Aug 19, 2014 | 21.42 | 21.80 | 21.41 | 21.71 | 44,793 | +0.24(+1.12%) |
Aug 18, 2014 | 21.53 | 21.54 | 21.18 | 21.47 | 33,626 | +0.17(+0.80%) |
Aug 15, 2014 | 21.63 | 21.75 | 20.87 | 21.30 | 73,079 | -0.15(-0.70%) |
Aug 14, 2014 | 21.16 | 21.50 | 20.82 | 21.45 | 77,442 | +0.29(+1.37%) |
Aug 13, 2014 | 20.92 | 21.26 | 20.75 | 21.16 | 88,422 | +0.28(+1.34%) |
Aug 12, 2014 | 21.30 | 21.30 | 20.84 | 20.88 | 101,764 | -0.49(-2.29%) |
Aug 11, 2014 | 21.26 | 21.83 | 21.07 | 21.37 | 85,798 | +0.21(+0.99%) |
Aug 08, 2014 | 21.11 | 21.55 | 20.46 | 21.16 | 120,617 | +0.12(+0.57%) |
Aug 07, 2014 | 21.19 | 21.42 | 20.71 | 21.04 | 104,576 | -0.09(-0.44%) |
Aug 06, 2014 | 20.68 | 21.49 | 20.67 | 21.13 | 114,648 | +0.28(+1.36%) |
Aug 05, 2014 | 20.41 | 20.91 | 20.28 | 20.85 | 159,999 | +0.23(+1.12%) |
Aug 04, 2014 | 19.92 | 20.72 | 19.92 | 20.62 | 80,702 | +0.79(+3.98%) |
Aug 01, 2014 | 19.88 | 20.34 | 19.16 | 19.83 | 84,461 | -0.07(-0.35%) |
Jul 31, 2014 | 19.39 | 20.02 | 19.08 | 19.90 | 172,973 | +0.22(+1.12%) |
Jul 30, 2014 | 20.20 | 20.43 | 19.04 | 19.68 | 179,956 | -0.28(-1.40%) |
Jul 29, 2014 | 20.30 | 20.75 | 19.89 | 19.96 | 150,273 | -0.33(-1.63%) |
Jul 28, 2014 | 19.75 | 20.60 | 19.75 | 20.29 | 134,352 | +0.60(+3.05%) |
Jul 25, 2014 | 20.46 | 20.46 | 19.46 | 19.69 | 137,427 | -0.97(-4.70%) |
Jul 24, 2014 | 21.04 | 21.18 | 20.46 | 20.66 | 78,615 | -0.33(-1.57%) |
Jul 23, 2014 | 21.37 | 21.53 | 20.87 | 20.99 | 77,360 | -0.33(-1.55%) |
Jul 22, 2014 | 21.28 | 21.75 | 20.70 | 21.32 | 71,424 | +0.18(+0.85%) |
Jul 21, 2014 | 20.69 | 21.23 | 20.30 | 21.14 | 64,777 | +0.35(+1.68%) |
Jul 18, 2014 | 20.27 | 21.05 | 20.25 | 20.79 | 44,141 | +0.45(+2.21%) |
Jul 17, 2014 | 20.56 | 20.76 | 20.26 | 20.34 | 106,560 | -0.30(-1.45%) |
Jul 16, 2014 | 20.59 | 20.85 | 20.06 | 20.64 | 86,104 | +0.25(+1.23%) |
Jul 15, 2014 | 20.61 | 20.79 | 19.98 | 20.39 | 88,973 | -0.11(-0.54%) |
Jul 14, 2014 | 20.58 | 20.71 | 20.24 | 20.50 | 87,459 | -0.03(-0.15%) |
Jul 11, 2014 | 20.31 | 20.61 | 20.02 | 20.53 | 73,876 | +0.24(+1.18%) |
Jul 10, 2014 | 20.26 | 23.00 | 20.00 | 20.29 | 115,495 | -0.42(-2.03%) |
Jul 09, 2014 | 21.08 | 21.19 | 20.47 | 20.71 | 90,120 | -0.32(-1.52%) |
Jul 08, 2014 | 22.54 | 22.86 | 20.84 | 21.03 | 129,951 | -1.59(-7.03%) |
Jul 07, 2014 | 22.75 | 23.09 | 22.19 | 22.62 | 146,247 | -0.29(-1.27%) |
Jul 03, 2014 | 22.95 | 22.91 | 22.91 | 22.91 | 32,000 | +0.10(+0.44%) |
Jul 02, 2014 | 22.41 | 23.06 | 22.41 | 22.81 | 47,627 | +0.38(+1.69%) |
Jul 01, 2014 | 22.51 | 23.44 | 22.34 | 22.43 | 255,060 | -0.05(-0.22%) |
Jun 30, 2014 | 22.23 | 22.66 | 22.17 | 22.48 | 56,401 | +0.09(+0.40%) |
Jun 27, 2014 | 22.37 | 22.81 | 22.15 | 22.39 | 266,943 | -0.23(-1.02%) |
Jun 26, 2014 | 22.44 | 23.13 | 22.20 | 22.62 | 193,341 | +0.27(+1.21%) |
Jun 25, 2014 | 22.21 | 22.53 | 21.45 | 22.35 | 169,610 | +0.00(+0.00%) |
Jun 24, 2014 | 23.17 | 23.17 | 22.20 | 22.35 | 87,961 | -0.68(-2.95%) |
Jun 23, 2014 | 22.62 | 23.25 | 22.38 | 23.03 | 127,957 | +0.35(+1.54%) |
Jun 20, 2014 | 22.81 | 23.19 | 22.46 | 22.68 | 144,771 | -0.11(-0.48%) |
Jun 19, 2014 | 22.70 | 22.91 | 22.49 | 22.79 | 150,088 | +0.01(+0.04%) |
Jun 18, 2014 | 22.87 | 23.03 | 22.23 | 22.78 | 154,591 | -0.24(-1.04%) |
Jun 17, 2014 | 22.06 | 23.25 | 21.80 | 23.02 | 254,969 | +0.98(+4.45%) |
Jun 16, 2014 | 21.99 | 22.14 | 21.85 | 22.04 | 107,534 | +0.08(+0.36%) |
Jun 13, 2014 | 21.90 | 22.09 | 21.49 | 21.96 | 79,940 | +0.11(+0.50%) |
Jun 12, 2014 | 22.00 | 22.07 | 21.42 | 21.85 | 112,859 | -0.29(-1.31%) |
Jun 11, 2014 | 22.19 | 22.32 | 21.90 | 22.14 | 84,078 | -0.16(-0.72%) |
Jun 10, 2014 | 21.78 | 22.38 | 21.12 | 22.30 | 216,537 | +2.30(+11.50%) |
Jun 06, 2014 | 19.90 | 20.26 | 19.55 | 20.00 | 121,253 | +0.02(+0.10%) |
Jun 05, 2014 | 18.91 | 20.00 | 18.87 | 19.98 | 125,475 | +1.05(+5.55%) |
Jun 04, 2014 | 18.80 | 19.09 | 18.80 | 18.93 | 92,063 | -0.06(-0.32%) |
Jun 03, 2014 | 18.74 | 19.22 | 18.59 | 18.99 | 186,448 | +0.36(+1.93%) |