Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.55 | 19.71 | 19.34 | 19.57 | 177,980 | +0.05(+0.26%) |
Jul 30, 2015 | 19.46 | 19.61 | 19.38 | 19.52 | 97,332 | -0.03(-0.13%) |
Jul 29, 2015 | 19.65 | 19.80 | 19.50 | 19.55 | 118,258 | -0.11(-0.55%) |
Jul 28, 2015 | 19.71 | 19.74 | 19.50 | 19.65 | 177,086 | +0.04(+0.19%) |
Jul 27, 2015 | 19.58 | 19.74 | 19.43 | 19.62 | 196,839 | -0.06(-0.32%) |
Jul 24, 2015 | 19.81 | 19.98 | 19.38 | 19.68 | 343,750 | -0.22(-1.11%) |
Jul 23, 2015 | 19.82 | 20.01 | 19.79 | 19.90 | 330,013 | -0.06(-0.29%) |
Jul 22, 2015 | 20.25 | 20.40 | 19.81 | 19.96 | 264,736 | -0.35(-1.75%) |
Jul 21, 2015 | 20.84 | 21.07 | 20.26 | 20.31 | 206,866 | -0.58(-2.76%) |
Jul 20, 2015 | 21.38 | 21.44 | 20.81 | 20.89 | 186,808 | -0.49(-2.31%) |
Jul 17, 2015 | 21.52 | 21.65 | 21.27 | 21.38 | 497,242 | -0.13(-0.62%) |
Jul 16, 2015 | 22.26 | 22.26 | 21.10 | 21.52 | 360,306 | -0.27(-1.25%) |
Jul 15, 2015 | 21.64 | 21.89 | 21.53 | 21.79 | 280,244 | +0.13(+0.61%) |
Jul 14, 2015 | 21.58 | 21.81 | 21.53 | 21.65 | 215,339 | +0.09(+0.41%) |
Jul 13, 2015 | 21.48 | 21.69 | 21.45 | 21.57 | 260,223 | +0.22(+1.01%) |
Jul 10, 2015 | 21.10 | 21.39 | 20.96 | 21.35 | 201,416 | +0.34(+1.63%) |
Jul 09, 2015 | 21.18 | 21.21 | 20.86 | 21.01 | 274,753 | -0.01(-0.06%) |
Jul 08, 2015 | 21.71 | 21.76 | 20.97 | 21.02 | 347,821 | -0.98(-4.46%) |
Jul 07, 2015 | 21.74 | 22.06 | 21.56 | 22.00 | 220,733 | +0.22(+1.02%) |
Jul 06, 2015 | 21.57 | 21.94 | 21.53 | 21.78 | 343,884 | -0.02(-0.09%) |
Jul 02, 2015 | 21.76 | 21.80 | 21.80 | 21.80 | 342,245 | +0.15(+0.70%) |
Jul 01, 2015 | 21.64 | 21.98 | 21.31 | 21.65 | 214,840 | +0.07(+0.32%) |
Jun 30, 2015 | 21.86 | 21.86 | 21.49 | 21.58 | 246,884 | -0.04(-0.18%) |
Jun 29, 2015 | 22.03 | 22.10 | 21.55 | 21.62 | 226,202 | -0.68(-3.04%) |
Jun 26, 2015 | 22.57 | 22.67 | 22.06 | 22.29 | 227,123 | -0.26(-1.15%) |
Jun 25, 2015 | 22.86 | 22.97 | 22.38 | 22.55 | 316,613 | -0.30(-1.33%) |
Jun 24, 2015 | 22.81 | 22.88 | 22.66 | 22.86 | 159,688 | -0.04(-0.17%) |
Jun 23, 2015 | 22.84 | 22.96 | 22.67 | 22.90 | 187,086 | +0.01(+0.06%) |
Jun 22, 2015 | 22.99 | 23.07 | 22.86 | 22.88 | 135,530 | +0.01(+0.06%) |
Jun 19, 2015 | 22.42 | 22.96 | 22.07 | 22.87 | 607,861 | +0.51(+2.27%) |
Jun 18, 2015 | 22.04 | 22.41 | 21.94 | 22.36 | 183,586 | +0.35(+1.58%) |
Jun 17, 2015 | 22.46 | 22.48 | 22.00 | 22.02 | 184,834 | -0.37(-1.67%) |
Jun 16, 2015 | 22.19 | 22.53 | 22.09 | 22.39 | 128,674 | +0.13(+0.57%) |
Jun 15, 2015 | 22.04 | 22.40 | 21.91 | 22.26 | 176,593 | +0.03(+0.11%) |
Jun 12, 2015 | 22.57 | 22.64 | 22.14 | 22.24 | 253,386 | -0.42(-1.84%) |
Jun 11, 2015 | 22.88 | 22.90 | 22.64 | 22.65 | 116,762 | -0.21(-0.91%) |
Jun 10, 2015 | 22.76 | 23.11 | 22.62 | 22.86 | 185,450 | +0.15(+0.67%) |
Jun 09, 2015 | 22.99 | 23.26 | 22.63 | 22.71 | 81,605 | -0.37(-1.62%) |
Jun 08, 2015 | 23.21 | 23.34 | 22.84 | 23.09 | 98,513 | -0.12(-0.52%) |
Jun 05, 2015 | 22.88 | 23.30 | 22.68 | 23.21 | 123,132 | +0.24(+1.05%) |
Jun 04, 2015 | 23.24 | 23.32 | 22.83 | 22.97 | 151,248 | -0.37(-1.57%) |
Jun 03, 2015 | 23.40 | 23.57 | 23.31 | 23.33 | 115,281 | -0.03(-0.14%) |
Jun 02, 2015 | 23.67 | 23.84 | 23.34 | 23.36 | 98,262 | -0.42(-1.76%) |
Jun 01, 2015 | 23.85 | 23.99 | 23.18 | 23.78 | 132,085 | +0.04(+0.16%) |
May 29, 2015 | 23.80 | 24.19 | 23.64 | 23.74 | 150,772 | -0.04(-0.19%) |
May 28, 2015 | 23.66 | 23.83 | 23.52 | 23.79 | 88,081 | +0.03(+0.11%) |
May 27, 2015 | 23.19 | 23.79 | 23.15 | 23.76 | 205,323 | +0.59(+2.55%) |
May 26, 2015 | 23.43 | 23.48 | 23.06 | 23.17 | 126,835 | -0.26(-1.10%) |
May 22, 2015 | 23.56 | 23.43 | 23.43 | 23.43 | 75,836 | -0.24(-1.01%) |
May 21, 2015 | 23.54 | 23.72 | 23.44 | 23.67 | 111,651 | +0.16(+0.70%) |
May 20, 2015 | 23.47 | 23.59 | 23.23 | 23.51 | 163,868 | +0.06(+0.27%) |
May 19, 2015 | 23.64 | 23.73 | 23.37 | 23.44 | 105,399 | -0.21(-0.88%) |
May 18, 2015 | 23.61 | 23.82 | 23.48 | 23.65 | 139,381 | +0.03(+0.13%) |
May 15, 2015 | 23.88 | 23.88 | 23.47 | 23.62 | 280,158 | -0.29(-1.21%) |
May 14, 2015 | 23.59 | 23.95 | 23.44 | 23.91 | 178,232 | +0.42(+1.77%) |
May 13, 2015 | 23.69 | 24.08 | 23.45 | 23.49 | 137,424 | -0.23(-0.98%) |
May 12, 2015 | 23.60 | 23.86 | 23.08 | 23.73 | 186,458 | -0.14(-0.61%) |
May 11, 2015 | 24.05 | 24.24 | 23.75 | 23.87 | 182,587 | -0.21(-0.89%) |
May 08, 2015 | 23.79 | 24.22 | 23.73 | 24.08 | 224,621 | +0.42(+1.75%) |
May 07, 2015 | 23.51 | 23.83 | 23.45 | 23.67 | 107,558 | +0.08(+0.35%) |
May 06, 2015 | 23.55 | 23.74 | 23.27 | 23.59 | 94,812 | +0.06(+0.24%) |
May 05, 2015 | 23.97 | 24.06 | 23.39 | 23.53 | 140,306 | -0.46(-1.91%) |
May 04, 2015 | 23.97 | 24.22 | 23.79 | 23.99 | 119,776 | +0.05(+0.21%) |
May 01, 2015 | 23.86 | 24.15 | 23.67 | 23.94 | 162,124 | +0.13(+0.53%) |
Apr 30, 2015 | 24.33 | 24.54 | 23.78 | 23.81 | 190,212 | -0.71(-2.90%) |
Apr 29, 2015 | 24.83 | 25.03 | 24.49 | 24.52 | 100,849 | -0.54(-2.16%) |
Apr 28, 2015 | 24.87 | 25.20 | 24.72 | 25.07 | 103,693 | +0.17(+0.68%) |
Apr 27, 2015 | 24.99 | 25.32 | 24.84 | 24.90 | 157,928 | +0.02(+0.08%) |
Apr 24, 2015 | 24.73 | 24.97 | 24.62 | 24.88 | 90,909 | +0.08(+0.30%) |
Apr 23, 2015 | 24.54 | 25.06 | 24.38 | 24.80 | 125,821 | +0.28(+1.13%) |
Apr 22, 2015 | 24.42 | 24.73 | 24.16 | 24.52 | 120,743 | +0.07(+0.28%) |
Apr 21, 2015 | 24.39 | 24.62 | 24.28 | 24.45 | 296,664 | +0.19(+0.78%) |
Apr 20, 2015 | 24.13 | 24.45 | 24.09 | 24.27 | 288,335 | +0.16(+0.65%) |
Apr 17, 2015 | 24.81 | 24.96 | 23.97 | 24.11 | 366,214 | -0.91(-3.62%) |
Apr 16, 2015 | 25.29 | 25.54 | 24.71 | 25.01 | 241,229 | -0.08(-0.30%) |
Apr 15, 2015 | 25.24 | 25.32 | 25.03 | 25.09 | 295,931 | -0.17(-0.67%) |
Apr 14, 2015 | 25.53 | 25.67 | 25.16 | 25.26 | 175,666 | -0.28(-1.08%) |
Apr 13, 2015 | 25.41 | 25.90 | 25.40 | 25.54 | 157,426 | +0.07(+0.27%) |
Apr 10, 2015 | 25.90 | 26.01 | 25.46 | 25.47 | 85,917 | -0.37(-1.44%) |
Apr 09, 2015 | 26.08 | 26.30 | 25.60 | 25.84 | 125,439 | -0.21(-0.82%) |
Apr 08, 2015 | 25.30 | 26.07 | 25.15 | 26.05 | 152,243 | +0.84(+3.34%) |
Apr 07, 2015 | 25.73 | 25.86 | 25.21 | 25.21 | 125,028 | -0.52(-2.00%) |
Apr 06, 2015 | 25.76 | 26.00 | 25.66 | 25.73 | 164,149 | -0.11(-0.41%) |
Apr 02, 2015 | 25.57 | 25.83 | 25.83 | 25.83 | 188,080 | +0.33(+1.28%) |
Apr 01, 2015 | 25.78 | 25.89 | 25.32 | 25.51 | 194,824 | -0.25(-0.98%) |
Mar 31, 2015 | 25.74 | 26.00 | 25.47 | 25.76 | 202,476 | -0.10(-0.39%) |
Mar 30, 2015 | 26.16 | 26.22 | 25.81 | 25.86 | 190,186 | -0.11(-0.41%) |
Mar 27, 2015 | 25.86 | 26.06 | 25.65 | 25.96 | 170,385 | +0.06(+0.22%) |
Mar 26, 2015 | 26.42 | 26.53 | 25.86 | 25.91 | 211,462 | -0.59(-2.23%) |
Mar 25, 2015 | 27.38 | 27.52 | 26.42 | 26.50 | 168,029 | -0.81(-2.97%) |
Mar 24, 2015 | 27.39 | 27.45 | 26.98 | 27.31 | 121,983 | -0.14(-0.50%) |
Mar 23, 2015 | 27.40 | 27.91 | 27.30 | 27.45 | 122,299 | +0.05(+0.18%) |
Mar 20, 2015 | 27.24 | 27.61 | 27.01 | 27.40 | 384,084 | +0.36(+1.35%) |
Mar 19, 2015 | 26.59 | 27.09 | 26.43 | 27.03 | 149,173 | +0.28(+1.06%) |
Mar 18, 2015 | 26.08 | 26.91 | 26.08 | 26.75 | 164,512 | +0.55(+2.11%) |
Mar 17, 2015 | 26.25 | 26.44 | 26.08 | 26.20 | 117,045 | -0.25(-0.93%) |
Mar 16, 2015 | 26.43 | 26.73 | 26.30 | 26.44 | 177,226 | +0.09(+0.36%) |
Mar 13, 2015 | 26.44 | 26.62 | 25.72 | 26.35 | 123,191 | -0.21(-0.78%) |
Mar 12, 2015 | 25.79 | 26.56 | 25.79 | 26.56 | 146,777 | +0.92(+3.61%) |
Mar 11, 2015 | 25.57 | 26.19 | 25.33 | 25.63 | 128,018 | +0.04(+0.17%) |
Mar 10, 2015 | 25.82 | 25.90 | 25.43 | 25.59 | 107,696 | -0.40(-1.54%) |
Mar 09, 2015 | 26.02 | 26.39 | 25.96 | 25.99 | 212,667 | +0.01(+0.02%) |
Mar 06, 2015 | 26.32 | 26.69 | 25.86 | 25.98 | 320,293 | -0.54(-2.05%) |
Mar 05, 2015 | 26.58 | 26.86 | 26.41 | 26.52 | 117,304 | -0.05(-0.19%) |
Mar 04, 2015 | 26.38 | 26.66 | 26.21 | 26.57 | 221,534 | +0.03(+0.12%) |
Mar 03, 2015 | 26.56 | 26.59 | 26.32 | 26.54 | 190,309 | -0.14(-0.52%) |
Mar 02, 2015 | 26.19 | 26.74 | 26.10 | 26.68 | 196,340 | +0.63(+2.42%) |
Feb 27, 2015 | 26.29 | 26.41 | 25.96 | 26.05 | 157,821 | -0.16(-0.60%) |
Feb 26, 2015 | 25.84 | 26.26 | 25.72 | 26.21 | 110,998 | +0.34(+1.33%) |
Feb 25, 2015 | 25.98 | 27.04 | 25.59 | 25.86 | 166,889 | -0.19(-0.74%) |
Feb 24, 2015 | 26.22 | 26.45 | 25.84 | 26.06 | 164,312 | -0.08(-0.31%) |
Feb 23, 2015 | 26.13 | 26.38 | 25.83 | 26.14 | 106,408 | +0.01(+0.02%) |
Feb 20, 2015 | 25.81 | 26.16 | 25.44 | 26.13 | 152,359 | +0.23(+0.89%) |
Feb 19, 2015 | 26.07 | 26.17 | 25.67 | 25.90 | 122,403 | -0.21(-0.79%) |
Feb 18, 2015 | 25.84 | 26.19 | 25.63 | 26.11 | 285,573 | +0.21(+0.82%) |
Feb 17, 2015 | 25.86 | 25.99 | 25.74 | 25.89 | 136,768 | -0.02(-0.07%) |
Feb 13, 2015 | 26.42 | 25.91 | 25.91 | 25.91 | 110,054 | -0.44(-1.66%) |
Feb 12, 2015 | 26.02 | 26.45 | 25.98 | 26.35 | 86,348 | +0.53(+2.06%) |
Feb 11, 2015 | 25.93 | 26.01 | 25.54 | 25.82 | 182,303 | -0.17(-0.65%) |
Feb 10, 2015 | 26.26 | 26.26 | 25.89 | 25.99 | 95,016 | +0.00(+0.00%) |
Feb 09, 2015 | 26.26 | 26.40 | 25.77 | 25.99 | 123,614 | -0.38(-1.45%) |
Feb 06, 2015 | 26.69 | 26.84 | 26.17 | 26.37 | 191,285 | -0.33(-1.22%) |
Feb 05, 2015 | 26.71 | 26.96 | 26.60 | 26.69 | 133,941 | +0.01(+0.05%) |
Feb 04, 2015 | 26.16 | 27.02 | 25.98 | 26.68 | 423,877 | +0.43(+1.62%) |
Feb 03, 2015 | 26.51 | 26.90 | 26.16 | 26.26 | 270,273 | -0.25(-0.94%) |
Feb 02, 2015 | 26.35 | 26.60 | 26.20 | 26.51 | 279,852 | +0.20(+0.76%) |
Jan 30, 2015 | 26.52 | 26.93 | 26.22 | 26.31 | 206,304 | -0.52(-1.93%) |
Jan 29, 2015 | 26.76 | 27.01 | 26.15 | 26.82 | 218,888 | +0.08(+0.30%) |
Jan 28, 2015 | 27.71 | 27.72 | 26.64 | 26.74 | 254,953 | -0.80(-2.91%) |
Jan 27, 2015 | 27.51 | 27.97 | 27.19 | 27.54 | 332,151 | -0.22(-0.81%) |
Jan 26, 2015 | 27.84 | 28.11 | 27.62 | 27.77 | 361,796 | -0.15(-0.54%) |
Jan 23, 2015 | 28.43 | 28.53 | 27.86 | 27.92 | 151,913 | -0.44(-1.56%) |
Jan 22, 2015 | 28.44 | 29.06 | 27.19 | 28.36 | 432,122 | -0.61(-2.09%) |
Jan 21, 2015 | 29.00 | 29.48 | 28.73 | 28.97 | 250,820 | -0.16(-0.56%) |
Jan 20, 2015 | 29.37 | 29.40 | 28.91 | 29.13 | 205,797 | -0.16(-0.56%) |
Jan 16, 2015 | 28.64 | 29.32 | 28.45 | 29.29 | 125,220 | +0.50(+1.74%) |
Jan 15, 2015 | 29.31 | 29.31 | 28.62 | 28.79 | 145,982 | -0.36(-1.24%) |
Jan 14, 2015 | 28.23 | 29.46 | 28.23 | 29.16 | 252,859 | +0.62(+2.17%) |
Jan 13, 2015 | 27.51 | 28.80 | 27.49 | 28.54 | 422,175 | +0.86(+3.12%) |
Jan 12, 2015 | 26.96 | 27.75 | 26.76 | 27.68 | 242,171 | +0.70(+2.60%) |
Jan 09, 2015 | 26.82 | 27.13 | 26.47 | 26.98 | 224,968 | +0.12(+0.44%) |
Jan 08, 2015 | 26.75 | 27.01 | 26.49 | 26.86 | 249,659 | +0.39(+1.49%) |
Jan 07, 2015 | 26.26 | 26.51 | 25.86 | 26.46 | 185,996 | +0.43(+1.66%) |
Jan 06, 2015 | 25.89 | 26.11 | 25.25 | 26.03 | 308,463 | +0.17(+0.68%) |
Jan 05, 2015 | 25.71 | 25.97 | 25.50 | 25.86 | 283,214 | -0.16(-0.62%) |
Jan 02, 2015 | 26.44 | 26.55 | 25.62 | 26.02 | 226,632 | -0.29(-1.09%) |
Dec 31, 2014 | 26.74 | 26.31 | 26.31 | 26.31 | 148,125 | -0.28(-1.06%) |
Dec 30, 2014 | 27.07 | 27.20 | 26.53 | 26.59 | 122,730 | -0.52(-1.91%) |
Dec 29, 2014 | 27.13 | 27.40 | 26.92 | 27.11 | 74,761 | +0.00(+0.00%) |
Dec 26, 2014 | 26.99 | 27.28 | 26.99 | 27.11 | 81,627 | +0.10(+0.37%) |
Dec 24, 2014 | 27.02 | 27.01 | 27.01 | 27.01 | 55,987 | +0.07(+0.28%) |
Dec 23, 2014 | 26.84 | 27.15 | 26.72 | 26.93 | 120,317 | +0.18(+0.65%) |
Dec 22, 2014 | 25.79 | 26.89 | 25.76 | 26.76 | 176,607 | +0.99(+3.86%) |
Dec 19, 2014 | 26.64 | 26.67 | 25.61 | 25.76 | 497,912 | -0.83(-3.10%) |
Dec 18, 2014 | 26.71 | 26.89 | 26.38 | 26.59 | 220,205 | +0.31(+1.19%) |
Dec 17, 2014 | 25.34 | 26.32 | 25.34 | 26.27 | 237,991 | +0.97(+3.83%) |
Dec 16, 2014 | 25.31 | 25.82 | 25.31 | 25.31 | 177,922 | -0.11(-0.44%) |
Dec 15, 2014 | 25.86 | 26.01 | 25.20 | 25.42 | 141,404 | -0.36(-1.38%) |
Dec 12, 2014 | 26.12 | 26.17 | 25.68 | 25.77 | 147,322 | -0.67(-2.53%) |
Dec 11, 2014 | 26.46 | 26.95 | 26.40 | 26.44 | 106,420 | +0.05(+0.19%) |
Dec 10, 2014 | 27.00 | 27.52 | 26.39 | 26.39 | 219,941 | -0.74(-2.74%) |
Dec 09, 2014 | 26.52 | 27.26 | 26.48 | 27.14 | 159,599 | +0.29(+1.07%) |
Dec 08, 2014 | 26.97 | 27.31 | 26.76 | 26.85 | 119,961 | -0.21(-0.79%) |
Dec 05, 2014 | 27.04 | 27.41 | 26.85 | 27.06 | 175,169 | -0.06(-0.21%) |
Dec 04, 2014 | 27.26 | 27.29 | 26.81 | 27.12 | 166,775 | -0.14(-0.50%) |
Dec 03, 2014 | 27.18 | 27.38 | 26.98 | 27.26 | 132,790 | +0.04(+0.16%) |
Dec 02, 2014 | 26.50 | 27.25 | 26.42 | 27.21 | 132,092 | +0.67(+2.52%) |
Dec 01, 2014 | 26.91 | 27.07 | 26.52 | 26.54 | 143,482 | -0.51(-1.87%) |
Nov 28, 2014 | 27.52 | 27.63 | 27.04 | 27.05 | 70,358 | -0.51(-1.84%) |
Nov 26, 2014 | 27.26 | 27.56 | 27.56 | 27.56 | 175,159 | +0.26(+0.94%) |
Nov 25, 2014 | 26.94 | 27.39 | 26.81 | 27.30 | 265,559 | +0.40(+1.49%) |
Nov 24, 2014 | 26.93 | 27.04 | 26.69 | 26.90 | 234,512 | +0.00(+0.00%) |
Nov 21, 2014 | 27.11 | 27.31 | 26.70 | 26.90 | 198,268 | +0.16(+0.61%) |
Nov 20, 2014 | 26.35 | 26.78 | 26.35 | 26.74 | 113,459 | +0.18(+0.69%) |
Nov 19, 2014 | 26.70 | 26.70 | 26.08 | 26.55 | 108,159 | -0.23(-0.86%) |
Nov 18, 2014 | 26.43 | 26.88 | 26.43 | 26.78 | 160,987 | +0.37(+1.40%) |
Nov 17, 2014 | 26.38 | 26.70 | 26.04 | 26.41 | 220,791 | -0.06(-0.23%) |
Nov 14, 2014 | 26.47 | 26.77 | 26.33 | 26.47 | 224,561 | -0.03(-0.11%) |
Nov 13, 2014 | 26.60 | 27.05 | 26.40 | 26.50 | 121,452 | -0.12(-0.43%) |
Nov 12, 2014 | 25.98 | 26.84 | 25.88 | 26.62 | 165,384 | +0.46(+1.77%) |
Nov 11, 2014 | 26.10 | 26.25 | 25.87 | 26.16 | 133,959 | +0.05(+0.21%) |
Nov 10, 2014 | 26.11 | 26.11 | 25.71 | 26.10 | 216,497 | +0.01(+0.05%) |
Nov 07, 2014 | 26.12 | 26.13 | 25.85 | 26.09 | 300,808 | -0.04(-0.14%) |
Nov 06, 2014 | 26.40 | 26.42 | 26.11 | 26.13 | 126,731 | -0.18(-0.67%) |
Nov 05, 2014 | 26.27 | 26.64 | 26.19 | 26.30 | 126,336 | +0.36(+1.41%) |
Nov 04, 2014 | 25.74 | 26.07 | 25.65 | 25.94 | 95,226 | +0.16(+0.64%) |
Nov 03, 2014 | 26.16 | 26.23 | 25.62 | 25.78 | 190,188 | -0.28(-1.07%) |
Oct 31, 2014 | 26.13 | 26.29 | 25.81 | 26.05 | 165,959 | +0.45(+1.76%) |
Oct 30, 2014 | 25.15 | 25.83 | 25.04 | 25.61 | 163,506 | +0.24(+0.96%) |
Oct 29, 2014 | 25.45 | 25.64 | 25.19 | 25.36 | 237,861 | -0.01(-0.05%) |
Oct 28, 2014 | 24.72 | 25.40 | 24.51 | 25.37 | 120,827 | +0.75(+3.06%) |
Oct 27, 2014 | 24.72 | 24.95 | 24.95 | 24.62 | 115,293 | -0.33(-1.32%) |
Oct 24, 2014 | 24.40 | 25.02 | 24.27 | 24.95 | 139,109 | +0.51(+2.09%) |
Oct 23, 2014 | 24.55 | 24.79 | 24.39 | 24.44 | 125,242 | +0.13(+0.52%) |
Oct 22, 2014 | 24.50 | 24.78 | 24.29 | 24.31 | 230,425 | -0.19(-0.79%) |
Oct 21, 2014 | 24.15 | 24.68 | 23.95 | 24.50 | 201,095 | +0.42(+1.74%) |
Oct 20, 2014 | 24.13 | 24.33 | 23.77 | 24.09 | 326,940 | -0.22(-0.93%) |
Oct 17, 2014 | 24.86 | 24.86 | 24.18 | 24.31 | 320,016 | -0.18(-0.72%) |
Oct 16, 2014 | 23.11 | 24.96 | 22.45 | 24.49 | 582,394 | +0.84(+3.57%) |
Oct 15, 2014 | 23.00 | 23.78 | 22.54 | 23.64 | 366,023 | +0.32(+1.36%) |
Oct 14, 2014 | 22.85 | 23.50 | 22.77 | 23.33 | 293,841 | +0.53(+2.32%) |
Oct 13, 2014 | 23.08 | 23.20 | 22.70 | 22.80 | 383,779 | -0.32(-1.37%) |
Oct 10, 2014 | 23.54 | 23.98 | 23.10 | 23.11 | 320,574 | -0.62(-2.61%) |
Oct 09, 2014 | 24.40 | 24.54 | 23.62 | 23.73 | 274,072 | -0.67(-2.76%) |
Oct 08, 2014 | 23.40 | 24.44 | 23.22 | 24.41 | 364,610 | +1.04(+4.45%) |
Oct 07, 2014 | 23.64 | 23.64 | 23.02 | 23.37 | 274,616 | -0.40(-1.66%) |
Oct 06, 2014 | 23.47 | 23.82 | 23.40 | 23.76 | 275,315 | +0.33(+1.40%) |
Oct 03, 2014 | 23.58 | 23.66 | 23.42 | 23.43 | 132,472 | -0.04(-0.16%) |
Oct 02, 2014 | 23.07 | 23.65 | 22.97 | 23.47 | 216,006 | +0.31(+1.34%) |
Oct 01, 2014 | 23.36 | 23.39 | 22.91 | 23.16 | 241,764 | -0.21(-0.88%) |
Sep 30, 2014 | 23.54 | 23.70 | 23.27 | 23.37 | 162,726 | -0.28(-1.18%) |
Sep 29, 2014 | 23.96 | 24.04 | 23.52 | 23.65 | 177,202 | -0.61(-2.53%) |
Sep 26, 2014 | 23.85 | 24.33 | 23.63 | 24.26 | 136,676 | +0.49(+2.05%) |
Sep 25, 2014 | 23.96 | 24.07 | 23.49 | 23.78 | 122,898 | -0.24(-1.01%) |
Sep 24, 2014 | 24.01 | 24.19 | 23.92 | 24.02 | 179,007 | +0.07(+0.30%) |
Sep 23, 2014 | 23.81 | 24.03 | 23.76 | 23.95 | 383,090 | +0.12(+0.51%) |
Sep 22, 2014 | 23.87 | 23.87 | 23.56 | 23.82 | 205,066 | -0.19(-0.81%) |
Sep 19, 2014 | 25.08 | 25.08 | 23.98 | 24.02 | 287,807 | -1.02(-4.08%) |
Sep 18, 2014 | 24.94 | 25.19 | 24.89 | 25.04 | 123,067 | +0.15(+0.61%) |
Sep 17, 2014 | 25.19 | 25.19 | 24.74 | 24.89 | 104,290 | -0.22(-0.87%) |
Sep 16, 2014 | 24.81 | 25.21 | 24.49 | 25.11 | 131,467 | +0.20(+0.81%) |
Sep 15, 2014 | 25.02 | 25.06 | 24.86 | 24.91 | 73,149 | -0.18(-0.70%) |
Sep 12, 2014 | 25.74 | 25.78 | 24.95 | 25.08 | 193,611 | -0.62(-2.41%) |
Sep 11, 2014 | 25.78 | 26.13 | 25.44 | 25.70 | 159,022 | -0.22(-0.87%) |
Sep 10, 2014 | 25.68 | 25.96 | 25.64 | 25.93 | 171,558 | +0.21(+0.83%) |
Sep 09, 2014 | 26.05 | 26.05 | 25.56 | 25.71 | 117,440 | -0.43(-1.63%) |
Sep 08, 2014 | 25.93 | 26.21 | 25.83 | 26.14 | 69,612 | +0.11(+0.42%) |
Sep 05, 2014 | 25.85 | 26.08 | 25.63 | 26.03 | 115,583 | +0.19(+0.75%) |
Sep 04, 2014 | 26.76 | 26.76 | 25.76 | 25.84 | 174,026 | -0.85(-3.17%) |
Sep 03, 2014 | 26.79 | 26.79 | 26.49 | 26.68 | 365,808 | +0.11(+0.41%) |
Sep 02, 2014 | 26.55 | 26.72 | 26.40 | 26.57 | 114,597 | +0.18(+0.66%) |
Aug 29, 2014 | 26.15 | 26.40 | 26.40 | 26.40 | 120,026 | +0.38(+1.44%) |
Aug 28, 2014 | 26.15 | 26.15 | 25.91 | 26.02 | 84,623 | -0.16(-0.62%) |
Aug 27, 2014 | 26.27 | 26.31 | 26.11 | 26.18 | 87,750 | -0.09(-0.35%) |
Aug 26, 2014 | 26.11 | 26.41 | 26.17 | 26.28 | 112,724 | +0.10(+0.39%) |
Aug 25, 2014 | 26.32 | 26.52 | 26.05 | 26.17 | 147,990 | +0.07(+0.28%) |
Aug 22, 2014 | 26.47 | 26.47 | 26.06 | 26.10 | 131,500 | -0.25(-0.94%) |
Aug 21, 2014 | 26.20 | 26.60 | 26.04 | 26.35 | 198,844 | +0.21(+0.79%) |
Aug 20, 2014 | 26.18 | 26.45 | 25.91 | 26.14 | 142,053 | -0.07(-0.28%) |
Aug 19, 2014 | 26.33 | 26.44 | 26.06 | 26.21 | 140,925 | -0.05(-0.21%) |
Aug 18, 2014 | 26.33 | 26.64 | 26.18 | 26.27 | 191,223 | +0.16(+0.63%) |
Aug 15, 2014 | 26.53 | 26.56 | 25.71 | 26.11 | 139,880 | -0.20(-0.76%) |
Aug 14, 2014 | 26.39 | 26.56 | 26.11 | 26.31 | 71,110 | -0.09(-0.34%) |
Aug 13, 2014 | 26.18 | 26.47 | 25.98 | 26.40 | 104,408 | +0.32(+1.23%) |
Aug 12, 2014 | 26.02 | 26.23 | 25.80 | 26.08 | 202,337 | -0.01(-0.02%) |
Aug 11, 2014 | 25.79 | 26.38 | 25.48 | 26.08 | 166,710 | +0.38(+1.48%) |
Aug 08, 2014 | 25.33 | 25.83 | 25.20 | 25.70 | 124,665 | +0.40(+1.58%) |
Aug 07, 2014 | 25.80 | 25.90 | 25.05 | 25.30 | 142,522 | -0.40(-1.55%) |
Aug 06, 2014 | 25.06 | 25.82 | 24.91 | 25.70 | 162,773 | +0.56(+2.24%) |
Aug 05, 2014 | 25.36 | 25.45 | 24.97 | 25.14 | 95,300 | -0.36(-1.40%) |
Aug 04, 2014 | 25.30 | 25.53 | 25.04 | 25.50 | 143,704 | +0.30(+1.18%) |