Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.12 | 52.83 | 50.01 | 52.67 | 396,596 | +3.07(+6.19%) |
Jun 29, 2015 | 50.71 | 51.99 | 50.00 | 49.60 | 273,359 | -1.68(-3.28%) |
Jun 26, 2015 | 53.02 | 53.73 | 50.47 | 51.28 | 1,255,198 | -1.48(-2.81%) |
Jun 25, 2015 | 52.52 | 54.02 | 50.64 | 52.76 | 446,702 | +1.23(+2.39%) |
Jun 24, 2015 | 53.80 | 54.42 | 51.07 | 51.53 | 444,912 | -2.26(-4.20%) |
Jun 23, 2015 | 54.96 | 55.27 | 52.52 | 53.79 | 561,941 | -1.16(-2.11%) |
Jun 22, 2015 | 51.92 | 55.97 | 51.65 | 54.95 | 662,199 | +3.34(+6.47%) |
Jun 19, 2015 | 50.90 | 51.72 | 49.59 | 51.61 | 814,688 | +0.87(+1.71%) |
Jun 18, 2015 | 51.78 | 52.75 | 50.36 | 50.74 | 556,708 | -0.30(-0.59%) |
Jun 17, 2015 | 47.81 | 52.98 | 47.81 | 51.04 | 1,074,572 | +4.39(+9.41%) |
Jun 16, 2015 | 47.37 | 48.88 | 46.49 | 46.65 | 354,226 | -0.70(-1.48%) |
Jun 15, 2015 | 44.77 | 47.79 | 44.20 | 47.35 | 448,454 | +2.20(+4.87%) |
Jun 12, 2015 | 46.05 | 46.09 | 44.97 | 45.15 | 220,034 | -1.20(-2.59%) |
Jun 11, 2015 | 44.46 | 46.43 | 44.29 | 46.35 | 389,346 | +1.88(+4.23%) |
Jun 10, 2015 | 45.00 | 45.68 | 43.78 | 44.47 | 321,021 | -0.67(-1.48%) |
Jun 09, 2015 | 46.11 | 46.22 | 43.66 | 45.14 | 376,051 | -0.04(-0.09%) |
Jun 08, 2015 | 46.15 | 46.45 | 44.52 | 45.18 | 498,861 | -1.44(-3.09%) |
Jun 05, 2015 | 44.78 | 46.69 | 43.71 | 46.62 | 513,211 | +1.67(+3.72%) |
Jun 04, 2015 | 44.97 | 46.00 | 43.63 | 44.95 | 686,186 | +0.01(+0.02%) |
Jun 03, 2015 | 44.50 | 45.09 | 42.72 | 44.94 | 758,995 | +2.25(+5.27%) |
Jun 02, 2015 | 39.90 | 43.22 | 39.32 | 42.69 | 722,015 | +2.74(+6.86%) |
Jun 01, 2015 | 40.56 | 41.21 | 38.00 | 39.95 | 630,588 | +0.51(+1.29%) |
May 29, 2015 | 36.05 | 40.08 | 35.75 | 39.44 | 1,168,353 | +4.94(+14.32%) |
May 28, 2015 | 33.75 | 34.52 | 33.40 | 34.50 | 267,750 | +0.70(+2.09%) |
May 27, 2015 | 34.24 | 34.24 | 33.39 | 33.80 | 227,209 | -0.11(-0.34%) |
May 26, 2015 | 33.59 | 34.49 | 33.01 | 33.91 | 303,158 | -0.13(-0.38%) |
May 22, 2015 | 33.22 | 34.04 | 34.04 | 34.04 | 244,900 | +0.53(+1.58%) |
May 21, 2015 | 33.96 | 34.39 | 33.41 | 33.51 | 201,344 | -0.30(-0.89%) |
May 20, 2015 | 32.88 | 33.90 | 32.02 | 33.81 | 245,424 | +1.20(+3.68%) |
May 19, 2015 | 31.83 | 33.14 | 31.59 | 32.61 | 273,595 | +0.61(+1.91%) |
May 18, 2015 | 31.16 | 32.17 | 30.78 | 32.00 | 235,359 | +1.01(+3.26%) |
May 15, 2015 | 31.89 | 31.99 | 30.67 | 30.99 | 166,475 | -0.85(-2.67%) |
May 14, 2015 | 31.36 | 32.02 | 30.52 | 31.84 | 206,901 | +0.40(+1.27%) |
May 13, 2015 | 31.20 | 32.10 | 30.87 | 31.44 | 227,734 | +0.23(+0.74%) |
May 12, 2015 | 31.20 | 31.96 | 30.28 | 31.21 | 260,091 | -0.27(-0.86%) |
May 11, 2015 | 31.77 | 32.41 | 31.31 | 31.48 | 200,157 | -0.17(-0.54%) |
May 08, 2015 | 31.36 | 32.26 | 31.36 | 31.65 | 318,345 | +0.53(+1.70%) |
May 07, 2015 | 31.23 | 32.19 | 30.14 | 31.12 | 430,766 | -0.11(-0.35%) |
May 06, 2015 | 32.15 | 32.25 | 30.17 | 31.23 | 366,573 | -0.36(-1.14%) |
May 05, 2015 | 33.86 | 33.86 | 31.51 | 31.59 | 417,309 | -2.54(-7.44%) |
May 04, 2015 | 33.85 | 34.68 | 33.27 | 34.13 | 394,901 | +0.48(+1.43%) |
May 01, 2015 | 32.90 | 34.07 | 32.52 | 33.65 | 434,832 | +1.24(+3.83%) |
Apr 30, 2015 | 34.58 | 35.33 | 31.71 | 32.41 | 965,129 | -2.66(-7.58%) |
Apr 29, 2015 | 34.74 | 36.14 | 34.51 | 35.07 | 333,745 | +0.02(+0.06%) |
Apr 28, 2015 | 36.53 | 36.75 | 34.10 | 35.05 | 629,018 | -1.32(-3.63%) |
Apr 27, 2015 | 37.38 | 38.13 | 35.33 | 36.37 | 584,660 | -0.98(-2.62%) |
Apr 24, 2015 | 37.89 | 38.27 | 37.32 | 37.35 | 255,839 | -0.48(-1.27%) |
Apr 23, 2015 | 36.93 | 37.98 | 36.75 | 37.83 | 219,093 | +0.87(+2.35%) |
Apr 22, 2015 | 36.75 | 37.47 | 35.98 | 36.96 | 251,471 | +0.36(+0.98%) |
Apr 21, 2015 | 36.32 | 36.94 | 35.68 | 36.60 | 259,028 | +0.82(+2.29%) |
Apr 20, 2015 | 36.43 | 36.77 | 35.23 | 35.78 | 261,372 | -0.21(-0.58%) |
Apr 17, 2015 | 37.00 | 37.43 | 35.84 | 35.99 | 440,314 | -1.55(-4.13%) |
Apr 16, 2015 | 36.33 | 37.93 | 36.33 | 37.54 | 312,118 | +0.97(+2.65%) |
Apr 15, 2015 | 36.79 | 37.22 | 36.35 | 36.57 | 209,746 | -0.26(-0.71%) |
Apr 14, 2015 | 36.62 | 37.10 | 36.37 | 36.83 | 402,193 | +0.41(+1.13%) |
Apr 13, 2015 | 36.94 | 37.52 | 36.24 | 36.42 | 363,566 | -0.49(-1.33%) |
Apr 10, 2015 | 36.49 | 37.29 | 36.06 | 36.91 | 380,787 | +0.52(+1.43%) |
Apr 09, 2015 | 35.54 | 36.92 | 34.75 | 36.39 | 1,146,011 | +1.23(+3.50%) |
Apr 08, 2015 | 37.17 | 37.17 | 35.00 | 35.16 | 2,289,442 | -2.40(-6.39%) |
Apr 07, 2015 | 37.94 | 39.55 | 37.53 | 37.56 | 336,780 | -1.26(-3.25%) |
Apr 06, 2015 | 37.94 | 39.83 | 37.50 | 38.82 | 320,276 | +0.54(+1.41%) |
Apr 02, 2015 | 39.40 | 38.28 | 38.28 | 38.28 | 380,000 | -0.78(-2.00%) |
Apr 01, 2015 | 37.96 | 39.12 | 36.18 | 39.06 | 502,170 | +0.92(+2.41%) |
Mar 31, 2015 | 39.28 | 39.46 | 37.01 | 38.14 | 469,454 | -1.23(-3.12%) |
Mar 30, 2015 | 38.14 | 39.44 | 37.30 | 39.37 | 473,634 | +1.53(+4.04%) |
Mar 27, 2015 | 36.41 | 38.36 | 36.14 | 37.84 | 385,231 | +1.28(+3.50%) |
Mar 26, 2015 | 36.00 | 37.34 | 34.80 | 36.56 | 947,663 | -0.27(-0.73%) |
Mar 25, 2015 | 39.38 | 39.78 | 36.50 | 36.83 | 1,189,976 | -2.51(-6.38%) |
Mar 24, 2015 | 37.93 | 42.90 | 37.74 | 39.34 | 2,112,049 | +1.61(+4.27%) |
Mar 23, 2015 | 38.16 | 38.76 | 35.90 | 37.73 | 1,451,252 | -0.93(-2.41%) |
Mar 20, 2015 | 39.99 | 45.00 | 37.00 | 38.66 | 6,630,243 | +9.43(+32.26%) |
Mar 19, 2015 | 28.49 | 29.48 | 28.04 | 29.23 | 554,415 | +0.75(+2.63%) |
Mar 18, 2015 | 29.32 | 29.50 | 28.12 | 28.48 | 202,881 | -0.84(-2.86%) |
Mar 17, 2015 | 29.16 | 29.47 | 27.95 | 29.32 | 251,675 | +0.17(+0.58%) |
Mar 16, 2015 | 28.97 | 29.30 | 28.40 | 29.15 | 221,710 | +0.48(+1.67%) |
Mar 13, 2015 | 28.45 | 29.06 | 28.03 | 28.67 | 219,995 | +0.31(+1.09%) |
Mar 12, 2015 | 28.06 | 28.48 | 27.59 | 28.36 | 216,157 | +0.55(+1.98%) |
Mar 11, 2015 | 27.10 | 28.24 | 26.45 | 27.81 | 237,484 | +0.77(+2.85%) |
Mar 10, 2015 | 26.22 | 27.89 | 26.18 | 27.04 | 321,528 | +0.18(+0.67%) |
Mar 09, 2015 | 26.08 | 27.17 | 25.23 | 26.86 | 202,336 | +0.74(+2.83%) |
Mar 06, 2015 | 28.10 | 28.11 | 25.58 | 26.12 | 258,398 | -0.46(-1.73%) |
Mar 05, 2015 | 26.56 | 27.17 | 25.87 | 26.58 | 205,990 | +0.41(+1.57%) |
Mar 04, 2015 | 25.64 | 26.65 | 24.99 | 26.17 | 266,898 | +0.54(+2.11%) |
Mar 03, 2015 | 26.25 | 26.67 | 25.10 | 25.63 | 239,184 | -0.84(-3.17%) |
Mar 02, 2015 | 26.66 | 27.24 | 26.05 | 26.47 | 257,020 | -0.11(-0.41%) |
Feb 27, 2015 | 27.77 | 27.80 | 25.67 | 26.58 | 229,644 | -0.94(-3.42%) |
Feb 26, 2015 | 26.54 | 27.62 | 25.62 | 27.52 | 214,781 | +0.86(+3.23%) |
Feb 25, 2015 | 25.90 | 27.38 | 24.92 | 26.66 | 292,107 | +0.63(+2.42%) |
Feb 24, 2015 | 28.13 | 28.43 | 25.55 | 26.03 | 382,227 | -2.21(-7.83%) |
Feb 23, 2015 | 26.69 | 31.15 | 26.69 | 28.24 | 557,916 | +1.61(+6.05%) |
Feb 20, 2015 | 27.51 | 27.86 | 26.06 | 26.63 | 266,926 | -0.89(-3.23%) |
Feb 19, 2015 | 24.30 | 27.74 | 23.93 | 27.52 | 376,553 | +3.25(+13.39%) |
Feb 18, 2015 | 23.98 | 24.49 | 23.62 | 24.27 | 203,317 | +0.28(+1.17%) |
Feb 17, 2015 | 22.84 | 24.09 | 22.84 | 23.99 | 221,701 | +1.10(+4.81%) |
Feb 13, 2015 | 22.76 | 22.89 | 22.89 | 22.89 | 132,500 | +0.13(+0.57%) |
Feb 12, 2015 | 21.62 | 22.93 | 21.23 | 22.76 | 191,161 | +1.30(+6.06%) |
Feb 11, 2015 | 21.41 | 22.14 | 21.05 | 21.46 | 128,232 | -0.05(-0.23%) |
Feb 10, 2015 | 21.88 | 21.88 | 21.01 | 21.51 | 111,231 | -0.05(-0.23%) |
Feb 09, 2015 | 21.69 | 22.77 | 21.50 | 21.56 | 137,705 | -0.16(-0.74%) |
Feb 06, 2015 | 21.77 | 22.88 | 21.35 | 21.72 | 223,979 | -0.20(-0.91%) |
Feb 05, 2015 | 20.98 | 22.25 | 20.60 | 21.92 | 176,044 | +1.17(+5.64%) |
Feb 04, 2015 | 21.16 | 21.16 | 20.00 | 20.75 | 143,024 | -0.67(-3.13%) |
Feb 03, 2015 | 22.04 | 22.12 | 20.69 | 21.42 | 156,690 | -0.52(-2.37%) |
Feb 02, 2015 | 22.82 | 22.84 | 21.30 | 21.94 | 183,918 | -0.69(-3.05%) |
Jan 30, 2015 | 22.50 | 22.98 | 22.40 | 22.63 | 273,739 | -0.12(-0.53%) |
Jan 29, 2015 | 22.70 | 22.97 | 21.90 | 22.75 | 136,986 | +0.22(+0.98%) |
Jan 28, 2015 | 23.86 | 23.98 | 22.07 | 22.53 | 199,676 | -1.23(-5.18%) |
Jan 27, 2015 | 22.34 | 23.98 | 22.01 | 23.76 | 192,783 | +0.79(+3.44%) |
Jan 26, 2015 | 21.56 | 22.98 | 21.00 | 22.97 | 287,018 | +1.46(+6.79%) |
Jan 23, 2015 | 20.32 | 21.95 | 19.56 | 21.51 | 245,633 | +1.21(+5.96%) |
Jan 22, 2015 | 19.93 | 20.50 | 18.81 | 20.30 | 172,823 | +0.56(+2.84%) |
Jan 21, 2015 | 19.97 | 20.34 | 19.70 | 19.74 | 158,306 | -0.39(-1.94%) |
Jan 20, 2015 | 20.00 | 20.60 | 18.96 | 20.13 | 244,652 | +0.06(+0.30%) |
Jan 16, 2015 | 19.11 | 20.53 | 19.03 | 20.07 | 190,538 | +0.87(+4.53%) |
Jan 15, 2015 | 20.52 | 20.52 | 19.16 | 19.20 | 187,221 | -1.21(-5.93%) |
Jan 14, 2015 | 19.46 | 20.48 | 19.25 | 20.41 | 93,304 | +0.44(+2.20%) |
Jan 13, 2015 | 20.79 | 21.35 | 19.75 | 19.97 | 176,792 | -0.57(-2.78%) |
Jan 12, 2015 | 21.68 | 21.78 | 20.39 | 20.54 | 138,597 | -1.01(-4.69%) |
Jan 09, 2015 | 21.58 | 21.81 | 20.76 | 21.55 | 157,232 | +0.07(+0.33%) |
Jan 08, 2015 | 20.96 | 21.74 | 20.35 | 21.48 | 244,726 | +0.72(+3.47%) |
Jan 07, 2015 | 19.29 | 20.84 | 19.29 | 20.76 | 222,415 | +1.71(+8.98%) |
Jan 06, 2015 | 19.48 | 20.23 | 18.76 | 19.05 | 260,324 | -0.31(-1.60%) |
Jan 05, 2015 | 20.15 | 20.59 | 19.31 | 19.36 | 240,124 | -0.99(-4.86%) |
Jan 02, 2015 | 21.00 | 21.38 | 19.95 | 20.35 | 207,584 | -0.41(-1.97%) |
Dec 31, 2014 | 20.88 | 20.76 | 20.76 | 20.76 | 231,200 | +0.07(+0.34%) |
Dec 30, 2014 | 20.73 | 21.59 | 20.56 | 20.69 | 242,690 | -0.24(-1.15%) |
Dec 29, 2014 | 21.51 | 22.00 | 20.57 | 20.93 | 300,249 | -0.45(-2.10%) |
Dec 26, 2014 | 20.19 | 21.40 | 20.19 | 21.38 | 148,965 | +1.24(+6.16%) |
Dec 24, 2014 | 18.73 | 20.14 | 20.14 | 20.14 | 145,900 | +1.41(+7.53%) |
Dec 23, 2014 | 20.80 | 20.98 | 18.68 | 18.73 | 217,682 | -1.91(-9.25%) |
Dec 22, 2014 | 21.62 | 21.91 | 20.48 | 20.64 | 254,312 | -0.91(-4.22%) |
Dec 19, 2014 | 20.34 | 21.82 | 20.00 | 21.55 | 650,933 | +1.17(+5.74%) |
Dec 18, 2014 | 20.38 | 20.77 | 19.91 | 20.38 | 199,560 | +0.42(+2.10%) |
Dec 17, 2014 | 18.53 | 20.10 | 18.32 | 19.96 | 267,165 | +1.46(+7.89%) |
Dec 16, 2014 | 18.48 | 19.55 | 18.35 | 18.50 | 426,308 | +0.88(+4.99%) |
Dec 15, 2014 | 18.37 | 18.69 | 17.52 | 17.62 | 234,685 | -0.53(-2.92%) |
Dec 12, 2014 | 18.10 | 18.69 | 17.75 | 18.15 | 326,726 | -0.34(-1.84%) |
Dec 11, 2014 | 19.80 | 19.99 | 18.05 | 18.49 | 275,508 | -1.13(-5.76%) |
Dec 10, 2014 | 20.36 | 20.57 | 19.39 | 19.62 | 218,096 | -0.92(-4.48%) |
Dec 09, 2014 | 18.63 | 20.57 | 18.00 | 20.54 | 507,513 | +1.54(+8.11%) |
Dec 08, 2014 | 19.98 | 20.44 | 18.88 | 19.00 | 853,081 | -1.04(-5.19%) |
Dec 05, 2014 | 20.55 | 21.43 | 19.76 | 20.04 | 577,220 | -1.40(-6.53%) |
Dec 04, 2014 | 21.85 | 23.00 | 21.30 | 21.44 | 411,736 | -0.55(-2.50%) |
Dec 03, 2014 | 24.24 | 24.67 | 21.90 | 21.99 | 468,736 | -1.16(-5.01%) |
Dec 02, 2014 | 22.50 | 23.56 | 22.42 | 23.15 | 197,026 | +0.99(+4.47%) |
Dec 01, 2014 | 23.96 | 24.13 | 21.90 | 22.16 | 245,212 | -2.08(-8.58%) |
Nov 28, 2014 | 23.04 | 24.40 | 22.96 | 24.24 | 217,405 | +1.32(+5.76%) |
Nov 26, 2014 | 22.38 | 22.92 | 22.92 | 22.92 | 127,300 | +0.49(+2.18%) |
Nov 25, 2014 | 22.67 | 22.67 | 22.14 | 22.43 | 458,933 | -0.15(-0.66%) |
Nov 24, 2014 | 22.23 | 22.86 | 22.05 | 22.58 | 148,489 | +0.52(+2.36%) |
Nov 21, 2014 | 22.70 | 22.70 | 21.95 | 22.06 | 140,625 | -0.20(-0.90%) |
Nov 20, 2014 | 22.12 | 22.82 | 21.81 | 22.26 | 146,310 | -0.03(-0.13%) |
Nov 19, 2014 | 23.18 | 23.20 | 22.21 | 22.29 | 121,008 | -0.81(-3.51%) |
Nov 18, 2014 | 22.14 | 23.27 | 22.14 | 23.10 | 214,741 | +1.02(+4.62%) |
Nov 17, 2014 | 21.40 | 22.31 | 21.40 | 22.08 | 220,798 | +0.55(+2.55%) |
Nov 14, 2014 | 21.70 | 21.89 | 21.04 | 21.53 | 238,036 | -0.27(-1.24%) |
Nov 13, 2014 | 22.94 | 23.36 | 21.50 | 21.80 | 221,684 | -1.04(-4.55%) |
Nov 12, 2014 | 20.59 | 23.44 | 20.59 | 22.84 | 289,140 | -0.91(-3.83%) |
Nov 11, 2014 | 23.48 | 24.24 | 23.17 | 23.75 | 197,243 | +0.27(+1.15%) |
Nov 10, 2014 | 22.55 | 23.49 | 22.22 | 23.48 | 252,870 | +0.92(+4.08%) |
Nov 07, 2014 | 22.04 | 22.87 | 21.71 | 22.56 | 173,597 | +0.39(+1.76%) |
Nov 06, 2014 | 21.08 | 22.22 | 20.86 | 22.17 | 198,094 | +1.18(+5.62%) |
Nov 05, 2014 | 20.97 | 21.44 | 20.00 | 20.99 | 358,392 | +0.37(+1.79%) |
Nov 04, 2014 | 22.20 | 22.20 | 20.33 | 20.62 | 320,856 | -1.57(-7.08%) |
Nov 03, 2014 | 22.07 | 22.31 | 21.63 | 22.19 | 181,164 | +0.26(+1.19%) |
Oct 31, 2014 | 22.09 | 23.24 | 21.55 | 21.93 | 267,585 | +0.56(+2.62%) |
Oct 30, 2014 | 20.82 | 21.78 | 20.52 | 21.37 | 178,958 | +0.42(+2.00%) |
Oct 29, 2014 | 21.13 | 21.21 | 20.67 | 20.95 | 145,404 | -0.33(-1.55%) |
Oct 28, 2014 | 20.01 | 21.30 | 19.66 | 21.28 | 157,703 | +1.50(+7.58%) |
Oct 27, 2014 | 20.67 | 20.90 | 19.58 | 19.78 | 168,838 | -1.12(-5.36%) |
Oct 24, 2014 | 20.50 | 20.98 | 20.03 | 20.90 | 92,543 | +0.33(+1.60%) |
Oct 23, 2014 | 19.34 | 20.95 | 19.17 | 20.57 | 184,440 | +1.58(+8.32%) |
Oct 22, 2014 | 19.83 | 20.18 | 18.96 | 18.99 | 138,784 | -0.82(-4.14%) |
Oct 21, 2014 | 20.36 | 20.48 | 19.65 | 19.81 | 91,303 | -0.33(-1.64%) |
Oct 20, 2014 | 19.82 | 20.41 | 19.66 | 20.14 | 153,864 | +0.18(+0.90%) |
Oct 17, 2014 | 20.33 | 20.43 | 19.50 | 19.96 | 183,310 | +0.10(+0.50%) |
Oct 16, 2014 | 18.41 | 20.31 | 18.41 | 19.86 | 260,269 | +0.92(+4.86%) |
Oct 15, 2014 | 17.41 | 19.10 | 17.33 | 18.94 | 304,006 | +1.14(+6.40%) |
Oct 14, 2014 | 17.82 | 18.08 | 17.22 | 17.80 | 274,781 | +0.32(+1.83%) |
Oct 13, 2014 | 18.46 | 18.60 | 17.00 | 17.48 | 330,424 | -0.90(-4.90%) |
Oct 10, 2014 | 20.04 | 20.26 | 18.26 | 18.38 | 243,605 | -1.83(-9.05%) |
Oct 09, 2014 | 20.82 | 20.82 | 19.91 | 20.21 | 203,410 | -0.70(-3.35%) |
Oct 08, 2014 | 19.83 | 21.32 | 19.33 | 20.91 | 287,088 | +0.99(+4.97%) |
Oct 07, 2014 | 20.17 | 20.45 | 19.62 | 19.92 | 169,075 | -0.48(-2.35%) |
Oct 06, 2014 | 21.53 | 21.53 | 20.22 | 20.40 | 221,615 | -1.00(-4.67%) |
Oct 03, 2014 | 22.04 | 22.13 | 21.14 | 21.40 | 180,062 | -0.31(-1.43%) |
Oct 02, 2014 | 21.03 | 21.94 | 20.61 | 21.71 | 154,358 | +0.64(+3.04%) |
Oct 01, 2014 | 22.23 | 22.50 | 20.86 | 21.07 | 260,320 | -1.09(-4.92%) |
Sep 30, 2014 | 22.82 | 22.93 | 22.00 | 22.16 | 328,341 | -0.62(-2.72%) |
Sep 29, 2014 | 22.17 | 23.40 | 22.17 | 22.78 | 150,879 | +0.21(+0.93%) |
Sep 26, 2014 | 22.45 | 22.88 | 22.36 | 22.57 | 119,568 | +0.31(+1.39%) |
Sep 25, 2014 | 23.21 | 23.48 | 21.90 | 22.26 | 150,823 | -0.99(-4.26%) |
Sep 24, 2014 | 22.78 | 23.84 | 22.68 | 23.25 | 145,919 | +0.54(+2.38%) |
Sep 23, 2014 | 22.24 | 23.07 | 22.20 | 22.71 | 216,077 | +0.27(+1.20%) |
Sep 22, 2014 | 23.41 | 23.41 | 21.89 | 22.44 | 164,216 | -1.07(-4.55%) |
Sep 19, 2014 | 23.43 | 23.68 | 22.30 | 23.51 | 318,362 | +0.61(+2.66%) |
Sep 18, 2014 | 23.72 | 23.72 | 22.70 | 22.90 | 223,818 | -0.73(-3.09%) |
Sep 17, 2014 | 22.41 | 23.75 | 22.14 | 23.63 | 233,556 | +1.23(+5.49%) |
Sep 16, 2014 | 21.88 | 22.60 | 21.75 | 22.40 | 207,386 | +0.42(+1.91%) |
Sep 15, 2014 | 23.25 | 23.25 | 21.68 | 21.98 | 257,836 | -1.40(-5.99%) |
Sep 12, 2014 | 23.89 | 24.31 | 23.30 | 23.38 | 234,251 | -0.62(-2.58%) |
Sep 11, 2014 | 23.63 | 24.12 | 23.18 | 24.00 | 196,926 | +0.25(+1.05%) |
Sep 10, 2014 | 22.97 | 23.80 | 22.83 | 23.75 | 159,925 | +0.85(+3.71%) |
Sep 09, 2014 | 23.34 | 23.49 | 22.61 | 22.90 | 492,740 | -0.61(-2.59%) |
Sep 08, 2014 | 23.30 | 23.87 | 23.14 | 23.51 | 129,209 | +0.24(+1.03%) |
Sep 05, 2014 | 23.35 | 23.50 | 22.64 | 23.27 | 421,832 | -0.09(-0.39%) |
Sep 04, 2014 | 23.31 | 24.11 | 23.31 | 23.36 | 335,886 | +0.11(+0.47%) |
Sep 03, 2014 | 23.23 | 23.70 | 22.57 | 23.25 | 441,533 | +0.14(+0.61%) |
Sep 02, 2014 | 23.14 | 23.14 | 22.76 | 23.11 | 213,994 | +0.21(+0.92%) |
Aug 29, 2014 | 22.52 | 22.90 | 22.90 | 22.90 | 139,000 | +0.38(+1.69%) |
Aug 28, 2014 | 22.45 | 22.84 | 22.42 | 22.52 | 102,226 | -0.10(-0.44%) |
Aug 27, 2014 | 22.99 | 22.99 | 22.52 | 22.62 | 170,815 | -0.38(-1.65%) |
Aug 26, 2014 | 21.95 | 23.07 | 21.76 | 23.00 | 237,052 | +1.06(+4.83%) |
Aug 25, 2014 | 21.69 | 22.21 | 21.35 | 21.94 | 155,803 | +0.45(+2.09%) |
Aug 22, 2014 | 21.13 | 21.67 | 20.72 | 21.49 | 273,876 | +0.24(+1.13%) |
Aug 21, 2014 | 21.10 | 21.70 | 20.76 | 21.25 | 364,011 | +0.15(+0.71%) |
Aug 20, 2014 | 20.92 | 21.27 | 20.71 | 21.10 | 213,027 | +0.02(+0.09%) |
Aug 19, 2014 | 21.16 | 21.32 | 20.80 | 21.08 | 143,352 | -0.05(-0.24%) |
Aug 18, 2014 | 20.60 | 21.44 | 20.50 | 21.13 | 245,459 | +0.22(+1.05%) |
Aug 15, 2014 | 21.45 | 21.45 | 19.93 | 20.91 | 344,914 | -0.35(-1.65%) |
Aug 14, 2014 | 20.63 | 21.31 | 20.63 | 21.26 | 193,993 | +0.58(+2.80%) |
Aug 13, 2014 | 21.11 | 21.31 | 20.62 | 20.68 | 416,405 | -0.37(-1.76%) |
Aug 12, 2014 | 20.71 | 21.11 | 20.54 | 21.05 | 419,065 | +0.32(+1.54%) |
Aug 11, 2014 | 20.68 | 21.07 | 20.40 | 20.73 | 172,292 | +0.22(+1.07%) |
Aug 08, 2014 | 19.79 | 20.46 | 19.75 | 20.51 | 287,252 | +0.99(+5.07%) |
Aug 07, 2014 | 19.14 | 19.68 | 19.03 | 19.52 | 141,630 | +0.50(+2.63%) |
Aug 06, 2014 | 19.00 | 19.21 | 18.69 | 19.02 | 375,367 | -0.45(-2.31%) |
Aug 05, 2014 | 18.77 | 20.02 | 18.34 | 19.47 | 521,988 | +0.58(+3.07%) |
Aug 04, 2014 | 17.51 | 18.97 | 17.01 | 18.89 | 405,312 | +1.53(+8.81%) |
Aug 01, 2014 | 17.45 | 17.64 | 16.71 | 17.36 | 390,101 | +0.00(+0.00%) |
Jul 31, 2014 | 18.49 | 18.52 | 17.20 | 17.36 | 647,796 | -1.44(-7.66%) |
Jul 30, 2014 | 18.05 | 19.17 | 17.92 | 18.80 | 443,057 | +1.01(+5.68%) |
Jul 29, 2014 | 17.50 | 18.38 | 17.50 | 17.79 | 229,230 | +0.42(+2.42%) |
Jul 28, 2014 | 18.21 | 18.21 | 17.26 | 17.37 | 226,949 | -0.85(-4.67%) |
Jul 25, 2014 | 18.27 | 18.39 | 17.70 | 18.22 | 220,181 | -0.26(-1.41%) |
Jul 24, 2014 | 18.97 | 19.04 | 18.38 | 18.48 | 156,402 | -0.47(-2.48%) |
Jul 23, 2014 | 19.02 | 19.61 | 18.84 | 18.95 | 188,827 | +0.17(+0.91%) |
Jul 22, 2014 | 18.70 | 19.45 | 18.52 | 18.78 | 185,349 | +0.28(+1.51%) |
Jul 21, 2014 | 18.32 | 18.72 | 17.80 | 18.50 | 255,626 | +0.06(+0.33%) |
Jul 18, 2014 | 17.01 | 18.54 | 17.01 | 18.44 | 336,400 | +1.18(+6.84%) |
Jul 17, 2014 | 18.82 | 19.03 | 17.15 | 17.26 | 322,874 | -1.75(-9.21%) |
Jul 16, 2014 | 19.61 | 20.76 | 18.83 | 19.01 | 231,725 | -0.53(-2.71%) |
Jul 15, 2014 | 21.09 | 21.43 | 19.44 | 19.54 | 506,012 | -1.60(-7.57%) |
Jul 14, 2014 | 20.89 | 21.36 | 20.21 | 21.14 | 199,597 | +0.50(+2.42%) |
Jul 11, 2014 | 21.47 | 21.89 | 20.50 | 20.64 | 396,695 | -0.30(-1.43%) |
Jul 10, 2014 | 20.47 | 21.23 | 20.20 | 20.94 | 225,059 | -0.15(-0.71%) |
Jul 09, 2014 | 21.34 | 21.91 | 20.64 | 21.09 | 228,715 | -0.10(-0.47%) |
Jul 08, 2014 | 22.42 | 23.00 | 21.07 | 21.19 | 531,002 | -1.83(-7.95%) |
Jul 07, 2014 | 23.32 | 23.63 | 22.54 | 23.02 | 472,249 | -0.39(-1.67%) |
Jul 03, 2014 | 22.81 | 23.41 | 23.41 | 23.41 | 121,100 | +0.68(+2.99%) |
Jul 02, 2014 | 22.48 | 23.10 | 22.37 | 22.73 | 515,877 | +0.14(+0.62%) |