Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.30 | 24.51 | 23.30 | 23.50 | 2,128,049 | -2.05(-8.01%) |
Jul 30, 2015 | 24.72 | 25.59 | 24.49 | 25.55 | 708,876 | +0.82(+3.33%) |
Jul 29, 2015 | 25.03 | 25.07 | 24.48 | 24.72 | 622,856 | -0.24(-0.96%) |
Jul 28, 2015 | 24.40 | 25.04 | 24.40 | 24.96 | 651,890 | +0.66(+2.73%) |
Jul 27, 2015 | 24.45 | 24.75 | 24.18 | 24.30 | 507,479 | -0.20(-0.80%) |
Jul 24, 2015 | 24.95 | 24.99 | 24.36 | 24.50 | 442,854 | -0.32(-1.29%) |
Jul 23, 2015 | 24.92 | 25.09 | 24.74 | 24.82 | 598,887 | +0.01(+0.03%) |
Jul 22, 2015 | 24.75 | 24.86 | 24.56 | 24.81 | 401,860 | -0.05(-0.21%) |
Jul 21, 2015 | 24.93 | 25.00 | 24.73 | 24.86 | 678,044 | -0.02(-0.09%) |
Jul 20, 2015 | 24.46 | 25.04 | 24.46 | 24.88 | 579,730 | +0.43(+1.76%) |
Jul 17, 2015 | 24.32 | 24.48 | 24.13 | 24.45 | 223,700 | +0.14(+0.57%) |
Jul 16, 2015 | 24.56 | 24.62 | 24.26 | 24.32 | 360,644 | -0.08(-0.33%) |
Jul 15, 2015 | 25.04 | 25.04 | 24.22 | 24.40 | 701,614 | -0.82(-3.26%) |
Jul 14, 2015 | 24.83 | 25.36 | 24.83 | 25.22 | 413,069 | +0.33(+1.35%) |
Jul 13, 2015 | 24.48 | 24.89 | 24.45 | 24.88 | 180,004 | +0.49(+2.00%) |
Jul 10, 2015 | 24.27 | 24.43 | 24.06 | 24.40 | 499,279 | +0.38(+1.58%) |
Jul 09, 2015 | 24.07 | 24.32 | 23.94 | 24.02 | 264,740 | +0.23(+0.98%) |
Jul 08, 2015 | 24.34 | 24.39 | 23.63 | 23.78 | 497,983 | -0.69(-2.83%) |
Jul 07, 2015 | 24.26 | 24.55 | 23.99 | 24.48 | 286,957 | +0.02(+0.09%) |
Jul 06, 2015 | 24.45 | 24.84 | 24.27 | 24.45 | 299,269 | -0.22(-0.89%) |
Jul 02, 2015 | 24.38 | 24.67 | 24.67 | 24.67 | 327,601 | +0.20(+0.80%) |
Jul 01, 2015 | 24.36 | 24.83 | 24.36 | 24.48 | 304,416 | +0.28(+1.14%) |
Jun 30, 2015 | 24.34 | 24.38 | 24.13 | 24.20 | 369,854 | -0.05(-0.21%) |
Jun 29, 2015 | 24.43 | 24.51 | 24.17 | 24.25 | 301,322 | -0.52(-2.09%) |
Jun 26, 2015 | 24.61 | 24.77 | 24.52 | 24.77 | 388,142 | +0.19(+0.77%) |
Jun 25, 2015 | 24.59 | 24.81 | 24.36 | 24.58 | 313,120 | +0.08(+0.33%) |
Jun 24, 2015 | 24.34 | 24.53 | 24.18 | 24.50 | 270,198 | +0.09(+0.36%) |
Jun 23, 2015 | 24.32 | 24.53 | 24.26 | 24.41 | 322,989 | +0.15(+0.63%) |
Jun 22, 2015 | 24.11 | 24.53 | 24.11 | 24.26 | 275,928 | +0.25(+1.03%) |
Jun 19, 2015 | 24.05 | 24.37 | 23.91 | 24.01 | 453,550 | -0.26(-1.08%) |
Jun 18, 2015 | 24.34 | 24.43 | 24.21 | 24.27 | 342,049 | -0.04(-0.18%) |
Jun 17, 2015 | 24.40 | 24.49 | 24.06 | 24.32 | 541,289 | +0.04(+0.18%) |
Jun 16, 2015 | 23.73 | 24.40 | 23.73 | 24.27 | 654,970 | +0.39(+1.65%) |
Jun 15, 2015 | 23.21 | 23.94 | 23.21 | 23.88 | 496,814 | +0.47(+1.99%) |
Jun 12, 2015 | 23.36 | 23.50 | 23.30 | 23.41 | 335,462 | -0.15(-0.65%) |
Jun 11, 2015 | 23.80 | 23.94 | 23.39 | 23.57 | 323,667 | -0.17(-0.74%) |
Jun 10, 2015 | 23.84 | 23.97 | 23.67 | 23.74 | 278,807 | +0.10(+0.43%) |
Jun 09, 2015 | 23.45 | 23.80 | 23.35 | 23.64 | 325,259 | +0.17(+0.71%) |
Jun 08, 2015 | 23.83 | 23.83 | 23.38 | 23.47 | 339,912 | -0.31(-1.29%) |
Jun 05, 2015 | 23.60 | 23.88 | 23.43 | 23.78 | 276,026 | +0.07(+0.31%) |
Jun 04, 2015 | 23.91 | 24.05 | 23.59 | 23.70 | 398,239 | -0.33(-1.36%) |
Jun 03, 2015 | 23.40 | 24.08 | 23.22 | 24.03 | 507,888 | +0.55(+2.32%) |
Jun 02, 2015 | 23.19 | 23.66 | 23.12 | 23.49 | 481,070 | +0.33(+1.41%) |
Jun 01, 2015 | 23.21 | 23.26 | 22.85 | 23.16 | 357,201 | +0.11(+0.47%) |
May 29, 2015 | 23.06 | 23.11 | 22.74 | 23.05 | 321,568 | -0.12(-0.53%) |
May 28, 2015 | 23.03 | 23.23 | 23.03 | 23.17 | 346,717 | -0.01(-0.03%) |
May 27, 2015 | 22.82 | 23.22 | 22.71 | 23.18 | 513,064 | +0.36(+1.60%) |
May 26, 2015 | 23.17 | 23.17 | 22.67 | 22.82 | 380,800 | -0.40(-1.72%) |
May 22, 2015 | 23.23 | 23.22 | 23.22 | 23.22 | 536,936 | +0.06(+0.27%) |
May 21, 2015 | 23.34 | 23.43 | 23.11 | 23.15 | 362,462 | -0.24(-1.02%) |
May 20, 2015 | 23.65 | 23.72 | 23.34 | 23.39 | 561,228 | -0.23(-0.98%) |
May 19, 2015 | 23.57 | 23.72 | 23.28 | 23.62 | 795,590 | +0.04(+0.15%) |
May 18, 2015 | 23.55 | 23.78 | 23.42 | 23.59 | 438,876 | +0.04(+0.15%) |
May 15, 2015 | 23.73 | 23.84 | 23.53 | 23.55 | 813,234 | -0.22(-0.95%) |
May 14, 2015 | 22.22 | 23.85 | 22.19 | 23.78 | 1,861,501 | +1.32(+5.87%) |
May 13, 2015 | 22.68 | 22.83 | 22.41 | 22.46 | 541,582 | -0.18(-0.80%) |
May 12, 2015 | 22.48 | 22.82 | 22.48 | 22.64 | 468,221 | -0.09(-0.38%) |
May 11, 2015 | 22.77 | 22.94 | 22.62 | 22.73 | 491,634 | -0.07(-0.29%) |
May 08, 2015 | 22.89 | 23.05 | 22.76 | 22.79 | 412,505 | +0.06(+0.26%) |
May 07, 2015 | 22.62 | 22.75 | 22.38 | 22.73 | 361,233 | +0.06(+0.26%) |
May 06, 2015 | 22.84 | 22.84 | 22.49 | 22.68 | 432,566 | -0.01(-0.06%) |
May 05, 2015 | 23.26 | 23.27 | 22.51 | 22.69 | 700,566 | -0.59(-2.55%) |
May 04, 2015 | 23.03 | 23.30 | 22.98 | 23.28 | 621,524 | +0.34(+1.48%) |
May 01, 2015 | 22.93 | 23.02 | 22.75 | 22.94 | 395,605 | -0.04(-0.16%) |
Apr 30, 2015 | 22.94 | 23.06 | 22.84 | 22.98 | 573,547 | -0.11(-0.47%) |
Apr 29, 2015 | 23.07 | 23.26 | 23.07 | 23.09 | 700,326 | -0.01(-0.06%) |
Apr 28, 2015 | 23.10 | 23.15 | 22.86 | 23.10 | 548,872 | -0.04(-0.19%) |
Apr 27, 2015 | 23.22 | 23.25 | 23.00 | 23.15 | 564,411 | +0.03(+0.13%) |
Apr 24, 2015 | 23.18 | 23.20 | 22.81 | 23.12 | 726,119 | +0.06(+0.25%) |
Apr 23, 2015 | 23.05 | 23.30 | 22.88 | 23.06 | 563,934 | -0.06(-0.25%) |
Apr 22, 2015 | 22.84 | 23.17 | 22.68 | 23.12 | 492,353 | +0.37(+1.62%) |
Apr 21, 2015 | 23.02 | 23.02 | 22.57 | 22.75 | 643,170 | -0.21(-0.92%) |
Apr 20, 2015 | 23.11 | 23.21 | 22.90 | 22.96 | 657,045 | -0.05(-0.22%) |
Apr 17, 2015 | 23.21 | 23.23 | 22.94 | 23.01 | 472,626 | -0.22(-0.97%) |
Apr 16, 2015 | 23.28 | 23.29 | 22.83 | 23.23 | 396,454 | -0.02(-0.09%) |
Apr 15, 2015 | 23.16 | 23.36 | 22.96 | 23.26 | 692,222 | +0.04(+0.16%) |
Apr 14, 2015 | 22.73 | 23.30 | 22.61 | 23.22 | 980,035 | +0.70(+3.09%) |
Apr 13, 2015 | 22.60 | 22.77 | 22.47 | 22.52 | 252,321 | -0.09(-0.38%) |
Apr 10, 2015 | 22.41 | 22.68 | 22.32 | 22.61 | 501,681 | +0.26(+1.17%) |
Apr 09, 2015 | 22.31 | 22.62 | 22.26 | 22.35 | 359,957 | +0.06(+0.26%) |
Apr 08, 2015 | 22.44 | 22.59 | 22.23 | 22.29 | 364,310 | -0.02(-0.10%) |
Apr 07, 2015 | 22.22 | 22.48 | 22.13 | 22.31 | 726,532 | +0.07(+0.33%) |
Apr 06, 2015 | 22.32 | 23.16 | 22.23 | 22.24 | 452,088 | +0.25(+1.12%) |
Apr 02, 2015 | 21.76 | 21.99 | 21.99 | 21.99 | 365,259 | +0.36(+1.64%) |
Apr 01, 2015 | 21.45 | 21.76 | 21.42 | 21.64 | 323,908 | +0.25(+1.15%) |
Mar 31, 2015 | 21.41 | 21.55 | 21.33 | 21.39 | 512,447 | -0.11(-0.51%) |
Mar 30, 2015 | 21.89 | 21.93 | 21.47 | 21.50 | 261,056 | -0.14(-0.65%) |
Mar 27, 2015 | 21.84 | 21.96 | 21.57 | 21.64 | 1,178,436 | -0.18(-0.83%) |
Mar 26, 2015 | 21.97 | 22.08 | 21.73 | 21.82 | 534,899 | -0.13(-0.59%) |
Mar 25, 2015 | 22.21 | 22.31 | 21.85 | 21.95 | 387,272 | -0.13(-0.59%) |
Mar 24, 2015 | 21.81 | 22.20 | 21.73 | 22.08 | 358,793 | +0.31(+1.41%) |
Mar 23, 2015 | 21.67 | 21.87 | 21.58 | 21.78 | 404,634 | +0.14(+0.65%) |
Mar 20, 2015 | 21.76 | 21.82 | 21.54 | 21.64 | 394,966 | +0.04(+0.20%) |
Mar 19, 2015 | 21.69 | 21.73 | 21.45 | 21.59 | 317,002 | -0.19(-0.88%) |
Mar 18, 2015 | 21.43 | 21.83 | 21.14 | 21.78 | 315,398 | +0.36(+1.66%) |
Mar 17, 2015 | 21.28 | 21.53 | 21.14 | 21.43 | 385,472 | +0.11(+0.53%) |
Mar 16, 2015 | 21.25 | 21.49 | 21.25 | 21.32 | 294,702 | +0.16(+0.75%) |
Mar 13, 2015 | 21.31 | 21.31 | 20.97 | 21.16 | 410,821 | -0.17(-0.78%) |
Mar 12, 2015 | 21.24 | 21.43 | 21.14 | 21.32 | 408,944 | +0.20(+0.93%) |
Mar 11, 2015 | 21.03 | 21.26 | 20.95 | 21.13 | 485,173 | -0.01(-0.03%) |
Mar 10, 2015 | 21.39 | 21.43 | 21.09 | 21.14 | 1,079,858 | -0.41(-1.90%) |
Mar 09, 2015 | 21.55 | 21.59 | 21.39 | 21.55 | 660,917 | +0.01(+0.03%) |
Mar 06, 2015 | 21.59 | 21.81 | 21.38 | 21.54 | 1,124,504 | -0.28(-1.26%) |
Mar 05, 2015 | 21.70 | 21.99 | 21.66 | 21.81 | 676,979 | +0.13(+0.58%) |
Mar 04, 2015 | 21.68 | 21.73 | 21.77 | 21.69 | 710,790 | -0.08(-0.37%) |
Mar 03, 2015 | 21.96 | 22.02 | 21.67 | 21.77 | 708,676 | -0.18(-0.84%) |
Mar 02, 2015 | 21.91 | 22.08 | 21.86 | 21.95 | 383,449 | -0.09(-0.39%) |
Feb 27, 2015 | 22.13 | 22.28 | 22.00 | 22.04 | 440,707 | -0.04(-0.18%) |
Feb 26, 2015 | 22.03 | 22.19 | 21.79 | 22.08 | 535,677 | +0.03(+0.13%) |
Feb 25, 2015 | 21.92 | 22.13 | 21.91 | 22.05 | 396,641 | +0.20(+0.90%) |
Feb 24, 2015 | 21.82 | 22.11 | 21.77 | 21.85 | 583,908 | -0.00(-0.02%) |
Feb 23, 2015 | 21.58 | 21.91 | 21.47 | 21.86 | 696,624 | +0.32(+1.46%) |
Feb 20, 2015 | 21.27 | 21.70 | 21.22 | 21.54 | 361,365 | +0.29(+1.38%) |
Feb 19, 2015 | 21.01 | 21.37 | 21.01 | 21.25 | 249,753 | +0.00(+0.00%) |
Feb 18, 2015 | 21.36 | 21.39 | 21.10 | 21.25 | 382,213 | -0.14(-0.64%) |
Feb 17, 2015 | 21.56 | 21.64 | 21.11 | 21.39 | 734,494 | -0.06(-0.28%) |
Feb 13, 2015 | 21.45 | 21.45 | 21.45 | 21.45 | 866,420 | +0.08(+0.39%) |
Feb 12, 2015 | 21.11 | 21.46 | 21.09 | 21.36 | 482,122 | +0.39(+1.87%) |
Feb 11, 2015 | 20.87 | 21.07 | 20.82 | 20.97 | 537,150 | -0.04(-0.17%) |
Feb 10, 2015 | 21.29 | 21.38 | 20.92 | 21.01 | 502,795 | -0.22(-1.04%) |
Feb 09, 2015 | 21.02 | 21.31 | 20.98 | 21.23 | 605,068 | +0.24(+1.13%) |
Feb 06, 2015 | 21.15 | 21.44 | 20.85 | 20.99 | 1,018,313 | -0.15(-0.72%) |
Feb 05, 2015 | 20.52 | 21.32 | 20.37 | 21.14 | 1,841,659 | +0.11(+0.53%) |
Feb 04, 2015 | 21.25 | 21.35 | 20.96 | 21.03 | 1,196,425 | -0.30(-1.40%) |
Feb 03, 2015 | 21.82 | 21.82 | 21.24 | 21.33 | 993,235 | -0.32(-1.50%) |
Feb 02, 2015 | 21.32 | 21.72 | 21.20 | 21.65 | 1,260,592 | +0.61(+2.88%) |
Jan 30, 2015 | 20.85 | 21.48 | 20.74 | 21.05 | 885,224 | -0.07(-0.34%) |
Jan 29, 2015 | 21.17 | 21.29 | 20.85 | 21.12 | 591,093 | +0.00(+0.00%) |
Jan 28, 2015 | 21.24 | 21.45 | 21.03 | 21.12 | 1,045,459 | -0.03(-0.15%) |
Jan 27, 2015 | 21.02 | 21.18 | 20.91 | 21.15 | 912,165 | +0.03(+0.15%) |
Jan 26, 2015 | 20.92 | 21.14 | 20.86 | 21.12 | 588,211 | +0.25(+1.19%) |
Jan 23, 2015 | 20.87 | 20.96 | 20.67 | 20.87 | 461,585 | -0.00(-0.02%) |
Jan 22, 2015 | 20.18 | 21.02 | 20.09 | 20.87 | 830,751 | +0.68(+3.37%) |
Jan 21, 2015 | 20.36 | 20.38 | 20.05 | 20.19 | 641,384 | -0.17(-0.83%) |
Jan 20, 2015 | 20.22 | 20.48 | 19.99 | 20.36 | 1,615,855 | +0.49(+2.45%) |
Jan 16, 2015 | 19.51 | 19.92 | 19.44 | 19.87 | 388,954 | +0.28(+1.44%) |
Jan 15, 2015 | 19.83 | 19.83 | 19.37 | 19.59 | 530,316 | -0.12(-0.62%) |
Jan 14, 2015 | 19.85 | 20.01 | 19.47 | 19.72 | 444,384 | -0.32(-1.60%) |
Jan 13, 2015 | 20.17 | 20.42 | 19.81 | 20.04 | 536,914 | -0.01(-0.04%) |
Jan 12, 2015 | 19.94 | 20.07 | 19.73 | 20.04 | 380,110 | +0.03(+0.13%) |
Jan 09, 2015 | 20.28 | 20.36 | 19.98 | 20.02 | 491,308 | -0.32(-1.58%) |
Jan 08, 2015 | 19.85 | 20.37 | 19.85 | 20.34 | 958,803 | +0.62(+3.15%) |
Jan 07, 2015 | 19.48 | 19.83 | 19.46 | 19.72 | 793,082 | +0.29(+1.50%) |
Jan 06, 2015 | 19.49 | 19.67 | 19.18 | 19.43 | 1,047,279 | -0.21(-1.08%) |
Jan 05, 2015 | 20.17 | 20.17 | 19.51 | 19.64 | 835,832 | -0.52(-2.59%) |
Jan 02, 2015 | 20.34 | 20.52 | 19.94 | 20.16 | 386,175 | -0.23(-1.11%) |
Dec 31, 2014 | 20.49 | 20.39 | 20.39 | 20.39 | 743,280 | +0.01(+0.04%) |
Dec 30, 2014 | 20.52 | 20.56 | 20.26 | 20.38 | 523,016 | -0.19(-0.91%) |
Dec 29, 2014 | 20.68 | 20.75 | 20.48 | 20.57 | 434,452 | -0.13(-0.61%) |
Dec 26, 2014 | 20.75 | 20.87 | 20.65 | 20.70 | 169,168 | +0.01(+0.07%) |
Dec 24, 2014 | 20.61 | 20.68 | 20.68 | 20.68 | 653,975 | +0.08(+0.37%) |
Dec 23, 2014 | 20.60 | 20.67 | 20.49 | 20.61 | 548,915 | +0.04(+0.18%) |
Dec 22, 2014 | 20.54 | 20.64 | 20.24 | 20.57 | 731,077 | +0.19(+0.92%) |
Dec 19, 2014 | 20.91 | 20.95 | 20.34 | 20.38 | 654,449 | -0.42(-2.03%) |
Dec 18, 2014 | 20.57 | 20.88 | 20.42 | 20.80 | 1,126,449 | +0.41(+2.00%) |
Dec 17, 2014 | 20.32 | 20.51 | 20.14 | 20.40 | 1,106,888 | +0.09(+0.43%) |
Dec 16, 2014 | 20.03 | 20.48 | 19.94 | 20.31 | 1,281,922 | +0.40(+2.01%) |
Dec 15, 2014 | 20.29 | 20.39 | 19.77 | 19.91 | 1,073,400 | -0.33(-1.63%) |
Dec 12, 2014 | 19.91 | 20.31 | 19.87 | 20.24 | 993,741 | +0.23(+1.15%) |
Dec 11, 2014 | 19.62 | 20.15 | 19.53 | 20.01 | 1,015,473 | +0.39(+2.01%) |
Dec 10, 2014 | 19.17 | 19.62 | 18.99 | 19.62 | 1,383,906 | +0.28(+1.43%) |
Dec 09, 2014 | 19.22 | 19.37 | 18.86 | 19.34 | 1,506,809 | +0.11(+0.56%) |
Dec 08, 2014 | 19.46 | 19.71 | 19.11 | 19.23 | 1,904,785 | -0.41(-2.06%) |
Dec 05, 2014 | 19.21 | 19.81 | 19.11 | 19.64 | 2,343,824 | +0.64(+3.38%) |
Dec 04, 2014 | 18.07 | 19.53 | 17.93 | 19.00 | 11,452,623 | -1.91(-9.13%) |
Dec 03, 2014 | 21.23 | 21.35 | 20.85 | 20.90 | 1,691,051 | -0.33(-1.54%) |
Dec 02, 2014 | 20.89 | 21.32 | 20.89 | 21.23 | 1,525,262 | +0.24(+1.14%) |
Dec 01, 2014 | 20.88 | 21.08 | 20.88 | 20.99 | 1,585,688 | +0.08(+0.36%) |
Nov 28, 2014 | 20.90 | 21.13 | 20.85 | 20.91 | 254,727 | +0.15(+0.73%) |
Nov 26, 2014 | 20.86 | 20.76 | 20.76 | 20.76 | 564,196 | -0.08(-0.38%) |
Nov 25, 2014 | 20.85 | 21.14 | 20.75 | 20.84 | 660,313 | +0.04(+0.21%) |
Nov 24, 2014 | 20.81 | 20.91 | 20.67 | 20.80 | 302,949 | +0.04(+0.17%) |
Nov 21, 2014 | 20.94 | 21.05 | 20.45 | 20.76 | 572,213 | +0.03(+0.14%) |
Nov 20, 2014 | 20.89 | 21.07 | 20.71 | 20.74 | 284,205 | -0.17(-0.81%) |
Nov 19, 2014 | 20.92 | 21.05 | 20.76 | 20.90 | 414,461 | -0.05(-0.22%) |
Nov 18, 2014 | 21.28 | 21.38 | 20.93 | 20.95 | 407,852 | -0.38(-1.80%) |
Nov 17, 2014 | 21.10 | 21.74 | 21.10 | 21.33 | 584,763 | +0.13(+0.61%) |
Nov 14, 2014 | 20.74 | 21.23 | 20.74 | 21.21 | 777,208 | +0.44(+2.14%) |
Nov 13, 2014 | 20.90 | 20.98 | 20.68 | 20.76 | 532,365 | -0.15(-0.72%) |
Nov 12, 2014 | 21.00 | 21.01 | 20.57 | 20.91 | 276,074 | -0.06(-0.31%) |
Nov 11, 2014 | 20.91 | 21.04 | 20.82 | 20.98 | 196,852 | +0.10(+0.46%) |
Nov 10, 2014 | 21.09 | 21.31 | 20.78 | 20.88 | 298,505 | -0.22(-1.05%) |
Nov 07, 2014 | 20.81 | 21.12 | 20.81 | 21.10 | 336,215 | +0.27(+1.31%) |
Nov 06, 2014 | 21.00 | 21.00 | 20.73 | 20.83 | 2,004,913 | -0.15(-0.70%) |
Nov 05, 2014 | 21.07 | 21.10 | 20.88 | 20.98 | 600,236 | -0.01(-0.05%) |
Nov 04, 2014 | 20.94 | 21.03 | 20.77 | 20.99 | 405,482 | -0.09(-0.41%) |
Nov 03, 2014 | 21.44 | 21.50 | 21.02 | 21.07 | 583,057 | -0.32(-1.49%) |
Oct 31, 2014 | 21.51 | 21.79 | 21.25 | 21.39 | 564,467 | +0.03(+0.15%) |
Oct 30, 2014 | 20.99 | 21.43 | 20.99 | 21.36 | 446,688 | +0.34(+1.60%) |
Oct 29, 2014 | 21.29 | 21.30 | 20.77 | 21.02 | 543,961 | -0.18(-0.85%) |
Oct 28, 2014 | 20.91 | 21.23 | 20.88 | 21.20 | 319,420 | +0.33(+1.60%) |
Oct 27, 2014 | 20.75 | 20.83 | 20.83 | 20.87 | 225,196 | +0.04(+0.19%) |
Oct 24, 2014 | 20.76 | 20.90 | 20.72 | 20.83 | 281,234 | +0.08(+0.38%) |
Oct 23, 2014 | 20.89 | 20.94 | 20.73 | 20.75 | 380,096 | -0.06(-0.28%) |
Oct 22, 2014 | 20.81 | 21.02 | 20.70 | 20.81 | 485,889 | +0.04(+0.21%) |
Oct 21, 2014 | 20.14 | 20.78 | 20.02 | 20.76 | 975,865 | +0.80(+3.99%) |
Oct 20, 2014 | 19.76 | 19.99 | 19.64 | 19.97 | 451,477 | +0.18(+0.91%) |
Oct 17, 2014 | 19.88 | 19.95 | 19.71 | 19.79 | 636,641 | +0.00(+0.02%) |
Oct 16, 2014 | 19.18 | 19.92 | 19.16 | 19.78 | 779,940 | +0.25(+1.29%) |
Oct 15, 2014 | 19.68 | 19.81 | 19.27 | 19.53 | 1,203,244 | -0.33(-1.66%) |
Oct 14, 2014 | 20.00 | 20.17 | 19.80 | 19.86 | 637,706 | -0.22(-1.11%) |
Oct 13, 2014 | 20.17 | 20.56 | 19.94 | 20.09 | 1,232,175 | +0.00(+0.02%) |
Oct 10, 2014 | 20.01 | 20.51 | 19.90 | 20.08 | 1,648,474 | +0.01(+0.07%) |
Oct 09, 2014 | 19.75 | 20.34 | 19.72 | 20.07 | 1,641,661 | +0.23(+1.16%) |
Oct 08, 2014 | 19.41 | 19.86 | 19.36 | 19.84 | 399,445 | +0.40(+2.05%) |
Oct 07, 2014 | 19.41 | 19.48 | 19.38 | 19.44 | 371,717 | -0.06(-0.33%) |
Oct 06, 2014 | 19.50 | 19.54 | 19.29 | 19.50 | 301,045 | +0.09(+0.48%) |
Oct 03, 2014 | 19.29 | 19.50 | 19.24 | 19.41 | 435,345 | +0.13(+0.67%) |
Oct 02, 2014 | 19.27 | 19.29 | 18.86 | 19.28 | 607,924 | +0.06(+0.30%) |
Oct 01, 2014 | 19.57 | 19.58 | 19.09 | 19.22 | 1,412,852 | -0.41(-2.07%) |
Sep 30, 2014 | 19.59 | 19.73 | 19.44 | 19.63 | 852,670 | +0.01(+0.06%) |
Sep 29, 2014 | 19.49 | 19.69 | 19.40 | 19.62 | 315,738 | -0.05(-0.24%) |
Sep 26, 2014 | 19.56 | 19.67 | 19.40 | 19.67 | 269,072 | +0.17(+0.86%) |
Sep 25, 2014 | 19.70 | 19.75 | 19.40 | 19.50 | 1,028,529 | -0.23(-1.18%) |
Sep 24, 2014 | 19.49 | 19.78 | 19.40 | 19.73 | 288,080 | +0.17(+0.86%) |
Sep 23, 2014 | 19.68 | 19.69 | 19.52 | 19.56 | 787,321 | -0.13(-0.67%) |
Sep 22, 2014 | 19.76 | 19.85 | 19.49 | 19.69 | 545,224 | +0.05(+0.27%) |
Sep 19, 2014 | 19.97 | 20.05 | 19.50 | 19.64 | 368,085 | -0.30(-1.49%) |
Sep 18, 2014 | 19.68 | 19.97 | 19.66 | 19.94 | 325,525 | +0.34(+1.74%) |
Sep 17, 2014 | 19.69 | 19.76 | 19.57 | 19.60 | 1,106,848 | -0.05(-0.27%) |
Sep 16, 2014 | 19.50 | 19.66 | 19.33 | 19.65 | 353,810 | +0.11(+0.57%) |
Sep 15, 2014 | 19.95 | 19.95 | 19.47 | 19.54 | 728,861 | -0.36(-1.82%) |
Sep 12, 2014 | 19.97 | 19.99 | 19.89 | 19.90 | 377,253 | -0.10(-0.50%) |
Sep 11, 2014 | 20.15 | 20.20 | 19.93 | 20.00 | 618,467 | -0.21(-1.05%) |
Sep 10, 2014 | 20.25 | 20.30 | 20.14 | 20.21 | 344,466 | -0.01(-0.07%) |
Sep 09, 2014 | 20.28 | 20.29 | 20.13 | 20.23 | 231,005 | -0.08(-0.39%) |
Sep 08, 2014 | 20.32 | 20.47 | 20.30 | 20.31 | 330,392 | -0.09(-0.42%) |
Sep 05, 2014 | 20.39 | 20.47 | 20.34 | 20.39 | 388,743 | -0.01(-0.07%) |
Sep 04, 2014 | 20.31 | 20.53 | 20.31 | 20.41 | 442,373 | +0.24(+1.17%) |
Sep 03, 2014 | 20.28 | 20.33 | 20.10 | 20.17 | 430,517 | -0.09(-0.43%) |
Sep 02, 2014 | 20.47 | 20.47 | 20.24 | 20.26 | 743,387 | -0.30(-1.47%) |
Aug 29, 2014 | 20.75 | 20.56 | 20.56 | 20.56 | 464,960 | -0.14(-0.66%) |
Aug 28, 2014 | 20.70 | 20.73 | 20.54 | 20.70 | 169,573 | -0.05(-0.24%) |
Aug 27, 2014 | 20.80 | 20.90 | 20.54 | 20.75 | 235,298 | -0.01(-0.05%) |
Aug 26, 2014 | 20.81 | 20.94 | 20.75 | 20.76 | 319,417 | -0.01(-0.05%) |
Aug 25, 2014 | 20.75 | 20.84 | 20.64 | 20.77 | 514,363 | +0.08(+0.40%) |
Aug 22, 2014 | 20.74 | 20.74 | 20.62 | 20.68 | 439,602 | -0.03(-0.16%) |
Aug 21, 2014 | 20.77 | 20.81 | 20.63 | 20.72 | 420,371 | -0.00(-0.02%) |
Aug 20, 2014 | 20.81 | 20.86 | 20.65 | 20.72 | 448,553 | -0.13(-0.60%) |
Aug 19, 2014 | 20.68 | 20.87 | 20.60 | 20.85 | 766,448 | +0.25(+1.22%) |
Aug 18, 2014 | 20.50 | 20.67 | 20.44 | 20.60 | 419,359 | +0.17(+0.81%) |
Aug 15, 2014 | 20.72 | 20.81 | 20.26 | 20.43 | 416,365 | -0.21(-1.03%) |
Aug 14, 2014 | 20.49 | 20.65 | 20.47 | 20.64 | 263,037 | +0.11(+0.56%) |
Aug 13, 2014 | 20.64 | 20.64 | 20.36 | 20.53 | 451,516 | -0.06(-0.30%) |
Aug 12, 2014 | 20.94 | 20.98 | 20.49 | 20.59 | 652,904 | -0.30(-1.42%) |
Aug 11, 2014 | 20.81 | 20.98 | 20.63 | 20.88 | 365,735 | +0.12(+0.57%) |
Aug 08, 2014 | 20.74 | 20.77 | 20.56 | 20.77 | 518,321 | +0.01(+0.03%) |
Aug 07, 2014 | 21.04 | 21.04 | 20.53 | 20.76 | 602,190 | -0.20(-0.94%) |
Aug 06, 2014 | 20.80 | 21.04 | 20.77 | 20.96 | 399,976 | +0.09(+0.45%) |
Aug 05, 2014 | 20.96 | 21.00 | 20.73 | 20.86 | 389,815 | -0.21(-1.02%) |
Aug 04, 2014 | 21.01 | 21.16 | 20.91 | 21.08 | 793,759 | +0.05(+0.25%) |