Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.50 | 23.68 | 23.34 | 23.54 | 50,165 | +0.32(+1.38%) |
Jun 29, 2015 | 23.87 | 24.25 | 23.17 | 23.22 | 75,849 | -0.87(-3.60%) |
Jun 26, 2015 | 23.86 | 24.20 | 23.62 | 24.09 | 214,660 | +0.37(+1.55%) |
Jun 25, 2015 | 23.78 | 23.91 | 23.52 | 23.72 | 49,809 | +0.11(+0.48%) |
Jun 24, 2015 | 23.50 | 23.67 | 23.40 | 23.61 | 44,977 | +0.16(+0.68%) |
Jun 23, 2015 | 22.71 | 23.50 | 22.71 | 23.45 | 41,535 | +0.62(+2.72%) |
Jun 22, 2015 | 22.55 | 22.86 | 22.25 | 22.83 | 60,437 | +0.51(+2.28%) |
Jun 19, 2015 | 22.77 | 22.94 | 22.32 | 22.32 | 93,390 | -0.38(-1.66%) |
Jun 18, 2015 | 22.40 | 22.91 | 22.26 | 22.70 | 53,443 | +0.43(+1.95%) |
Jun 17, 2015 | 22.95 | 22.97 | 21.88 | 22.26 | 32,811 | -0.50(-2.19%) |
Jun 16, 2015 | 22.41 | 23.01 | 22.28 | 22.76 | 46,746 | +0.18(+0.79%) |
Jun 15, 2015 | 22.51 | 22.90 | 22.32 | 22.58 | 66,804 | +0.04(+0.17%) |
Jun 12, 2015 | 22.73 | 22.88 | 22.40 | 22.55 | 35,307 | -0.21(-0.91%) |
Jun 11, 2015 | 22.92 | 23.09 | 22.60 | 22.75 | 37,764 | -0.22(-0.94%) |
Jun 10, 2015 | 22.56 | 23.49 | 22.56 | 22.97 | 43,985 | +0.60(+2.69%) |
Jun 09, 2015 | 22.38 | 22.84 | 22.14 | 22.37 | 36,644 | +0.03(+0.13%) |
Jun 08, 2015 | 22.74 | 22.74 | 22.33 | 22.34 | 27,522 | -0.40(-1.78%) |
Jun 05, 2015 | 21.83 | 22.85 | 21.47 | 22.74 | 44,841 | +0.72(+3.25%) |
Jun 04, 2015 | 22.27 | 22.55 | 21.98 | 22.03 | 55,558 | -0.44(-1.97%) |
Jun 03, 2015 | 21.94 | 22.79 | 21.66 | 22.47 | 89,683 | +0.56(+2.54%) |
Jun 02, 2015 | 21.10 | 22.56 | 21.10 | 21.91 | 88,531 | +0.68(+3.19%) |
Jun 01, 2015 | 21.58 | 21.65 | 20.87 | 21.24 | 67,155 | -0.24(-1.14%) |
May 29, 2015 | 22.03 | 22.94 | 20.92 | 21.48 | 62,299 | -0.65(-2.94%) |
May 28, 2015 | 22.79 | 22.79 | 19.75 | 22.13 | 91,766 | -1.03(-4.43%) |
May 27, 2015 | 22.79 | 23.20 | 22.58 | 23.16 | 44,825 | +0.49(+2.16%) |
May 26, 2015 | 23.13 | 23.13 | 22.55 | 22.67 | 47,651 | -0.50(-2.15%) |
May 22, 2015 | 23.37 | 23.17 | 23.17 | 23.17 | 21,874 | -0.32(-1.36%) |
May 21, 2015 | 23.59 | 23.69 | 23.18 | 23.49 | 20,004 | +0.08(+0.36%) |
May 20, 2015 | 23.32 | 23.52 | 22.96 | 23.40 | 18,277 | +0.25(+1.10%) |
May 19, 2015 | 23.64 | 23.64 | 23.07 | 23.15 | 22,788 | -0.60(-2.54%) |
May 18, 2015 | 23.35 | 23.90 | 23.07 | 23.75 | 37,436 | +0.43(+1.86%) |
May 15, 2015 | 23.44 | 23.44 | 23.17 | 23.32 | 59,346 | -0.10(-0.44%) |
May 14, 2015 | 22.81 | 23.66 | 22.77 | 23.42 | 52,372 | +0.75(+3.32%) |
May 13, 2015 | 22.70 | 22.88 | 22.62 | 22.67 | 14,218 | -0.05(-0.21%) |
May 12, 2015 | 22.51 | 23.01 | 22.28 | 22.71 | 43,137 | +0.18(+0.79%) |
May 11, 2015 | 23.58 | 23.71 | 22.44 | 22.54 | 79,461 | -1.15(-4.85%) |
May 08, 2015 | 23.62 | 23.83 | 23.45 | 23.68 | 32,652 | +0.41(+1.78%) |
May 07, 2015 | 23.30 | 23.39 | 22.99 | 23.27 | 23,103 | -0.13(-0.56%) |
May 06, 2015 | 22.88 | 23.67 | 22.55 | 23.40 | 36,396 | +0.62(+2.73%) |
May 05, 2015 | 23.54 | 23.97 | 22.60 | 22.78 | 49,914 | -0.82(-3.47%) |
May 04, 2015 | 23.82 | 24.33 | 23.52 | 23.60 | 34,635 | -0.29(-1.22%) |
May 01, 2015 | 23.88 | 24.13 | 23.21 | 23.89 | 43,950 | +0.05(+0.20%) |
Apr 30, 2015 | 23.45 | 24.13 | 23.40 | 23.84 | 94,042 | +0.15(+0.64%) |
Apr 29, 2015 | 23.50 | 23.95 | 23.34 | 23.69 | 47,036 | -0.02(-0.08%) |
Apr 28, 2015 | 22.78 | 23.80 | 22.53 | 23.71 | 84,000 | +1.02(+4.47%) |
Apr 27, 2015 | 22.87 | 23.03 | 22.34 | 22.70 | 78,556 | -0.01(-0.04%) |
Apr 24, 2015 | 22.92 | 22.97 | 22.54 | 22.71 | 33,322 | -0.26(-1.15%) |
Apr 23, 2015 | 23.23 | 23.28 | 22.87 | 22.97 | 25,218 | -0.24(-1.05%) |
Apr 22, 2015 | 23.28 | 23.38 | 22.98 | 23.21 | 24,146 | -0.15(-0.64%) |
Apr 21, 2015 | 23.50 | 23.73 | 23.24 | 23.36 | 31,565 | +0.03(+0.12%) |
Apr 20, 2015 | 23.72 | 23.84 | 23.27 | 23.34 | 135,633 | -0.24(-1.04%) |
Apr 17, 2015 | 24.03 | 24.84 | 23.44 | 23.58 | 42,104 | -0.74(-3.05%) |
Apr 16, 2015 | 25.35 | 25.35 | 24.36 | 24.32 | 69,211 | -1.40(-5.45%) |
Apr 15, 2015 | 24.70 | 25.84 | 24.70 | 25.72 | 27,949 | +1.05(+4.27%) |
Apr 14, 2015 | 24.54 | 24.73 | 24.38 | 24.67 | 71,325 | +0.13(+0.54%) |
Apr 13, 2015 | 24.68 | 24.69 | 24.45 | 24.54 | 22,293 | -0.15(-0.61%) |
Apr 10, 2015 | 25.33 | 25.34 | 24.64 | 24.69 | 58,974 | -0.56(-2.23%) |
Apr 09, 2015 | 25.67 | 25.67 | 25.07 | 25.25 | 62,957 | -0.36(-1.40%) |
Apr 08, 2015 | 25.57 | 26.01 | 25.46 | 25.61 | 50,445 | -0.06(-0.22%) |
Apr 07, 2015 | 25.50 | 25.90 | 25.50 | 25.67 | 40,846 | +0.06(+0.22%) |
Apr 06, 2015 | 25.01 | 25.75 | 25.01 | 25.61 | 29,436 | +0.48(+1.91%) |
Apr 02, 2015 | 25.05 | 25.13 | 25.13 | 25.13 | 23,186 | +0.00(+0.00%) |
Apr 01, 2015 | 25.17 | 25.51 | 24.88 | 25.13 | 46,823 | -0.20(-0.78%) |
Mar 31, 2015 | 24.78 | 25.41 | 24.74 | 25.33 | 34,786 | +0.16(+0.64%) |
Mar 30, 2015 | 24.66 | 25.28 | 24.48 | 25.17 | 39,912 | +0.55(+2.21%) |
Mar 27, 2015 | 24.14 | 24.67 | 24.14 | 24.62 | 34,638 | +0.42(+1.75%) |
Mar 26, 2015 | 24.06 | 24.33 | 24.03 | 24.20 | 34,602 | +0.16(+0.66%) |
Mar 25, 2015 | 24.47 | 24.90 | 24.03 | 24.04 | 45,232 | -0.59(-2.40%) |
Mar 24, 2015 | 24.44 | 24.83 | 24.10 | 24.63 | 58,953 | +0.08(+0.34%) |
Mar 23, 2015 | 23.63 | 25.39 | 23.34 | 24.55 | 79,975 | +0.99(+4.19%) |
Mar 20, 2015 | 23.22 | 23.64 | 23.13 | 23.56 | 131,053 | +0.52(+2.24%) |
Mar 19, 2015 | 23.26 | 23.32 | 22.89 | 23.04 | 46,750 | -0.39(-1.65%) |
Mar 18, 2015 | 23.22 | 23.68 | 22.85 | 23.43 | 55,395 | +0.23(+0.97%) |
Mar 17, 2015 | 22.79 | 23.30 | 22.40 | 23.20 | 49,772 | +0.61(+2.70%) |
Mar 16, 2015 | 24.36 | 24.36 | 22.31 | 22.59 | 191,717 | -1.55(-6.43%) |
Mar 13, 2015 | 23.34 | 24.33 | 23.06 | 24.14 | 42,551 | +0.82(+3.51%) |
Mar 12, 2015 | 22.98 | 23.52 | 22.80 | 23.33 | 131,699 | +0.59(+2.61%) |
Mar 11, 2015 | 23.20 | 23.20 | 22.56 | 22.73 | 74,889 | -0.47(-2.03%) |
Mar 10, 2015 | 23.81 | 23.85 | 23.05 | 23.20 | 91,067 | -0.63(-2.64%) |
Mar 09, 2015 | 23.69 | 23.97 | 23.69 | 23.83 | 38,697 | +0.17(+0.72%) |
Mar 06, 2015 | 24.02 | 24.31 | 23.60 | 23.66 | 50,173 | -0.64(-2.65%) |
Mar 05, 2015 | 24.38 | 24.39 | 24.07 | 24.31 | 37,920 | -0.09(-0.37%) |
Mar 04, 2015 | 24.69 | 24.88 | 24.29 | 24.40 | 31,799 | -0.48(-1.93%) |
Mar 03, 2015 | 25.15 | 25.25 | 24.75 | 24.88 | 45,767 | -0.31(-1.23%) |
Mar 02, 2015 | 25.02 | 25.43 | 24.94 | 25.19 | 38,583 | +0.22(+0.87%) |
Feb 27, 2015 | 24.94 | 25.19 | 24.88 | 24.97 | 60,399 | -0.08(-0.34%) |
Feb 26, 2015 | 25.05 | 25.23 | 24.91 | 25.06 | 33,137 | +0.05(+0.19%) |
Feb 25, 2015 | 24.89 | 25.06 | 24.69 | 25.01 | 47,339 | +0.19(+0.76%) |
Feb 24, 2015 | 24.48 | 24.91 | 24.48 | 24.82 | 31,334 | +0.54(+2.21%) |
Feb 23, 2015 | 24.08 | 24.68 | 23.68 | 24.29 | 48,675 | +0.11(+0.47%) |
Feb 20, 2015 | 24.16 | 24.21 | 23.64 | 24.17 | 47,449 | -0.08(-0.31%) |
Feb 19, 2015 | 24.11 | 24.36 | 24.04 | 24.25 | 20,649 | +0.01(+0.04%) |
Feb 18, 2015 | 23.85 | 24.37 | 23.85 | 24.24 | 23,560 | +0.20(+0.82%) |
Feb 17, 2015 | 24.27 | 24.30 | 23.84 | 24.04 | 45,281 | -0.27(-1.12%) |
Feb 13, 2015 | 24.41 | 24.31 | 24.31 | 24.31 | 26,058 | -0.03(-0.12%) |
Feb 12, 2015 | 24.19 | 24.43 | 23.85 | 24.34 | 37,218 | +0.33(+1.37%) |
Feb 11, 2015 | 24.31 | 24.31 | 23.81 | 24.01 | 22,855 | -0.33(-1.35%) |
Feb 10, 2015 | 24.78 | 24.78 | 24.07 | 24.34 | 29,421 | -0.30(-1.22%) |
Feb 09, 2015 | 24.20 | 25.09 | 24.13 | 24.64 | 70,803 | +0.43(+1.79%) |
Feb 06, 2015 | 24.44 | 24.83 | 24.13 | 24.21 | 79,323 | -0.18(-0.73%) |
Feb 05, 2015 | 24.38 | 24.56 | 24.26 | 24.39 | 36,308 | +0.29(+1.21%) |
Feb 04, 2015 | 24.23 | 24.54 | 23.97 | 24.10 | 40,950 | -0.32(-1.31%) |
Feb 03, 2015 | 24.42 | 24.59 | 24.04 | 24.42 | 104,318 | +0.23(+0.97%) |
Feb 02, 2015 | 23.68 | 24.44 | 23.53 | 24.18 | 57,454 | +0.67(+2.83%) |
Jan 30, 2015 | 24.06 | 24.35 | 23.22 | 23.52 | 77,093 | -0.68(-2.79%) |
Jan 29, 2015 | 21.58 | 24.69 | 21.50 | 24.19 | 74,887 | +0.17(+0.70%) |
Jan 28, 2015 | 24.39 | 25.06 | 23.75 | 24.02 | 124,587 | -0.17(-0.70%) |
Jan 27, 2015 | 24.29 | 24.64 | 23.88 | 24.19 | 86,887 | -0.61(-2.46%) |
Jan 26, 2015 | 24.88 | 25.07 | 24.43 | 24.80 | 77,684 | +0.18(+0.72%) |
Jan 23, 2015 | 24.79 | 25.03 | 24.22 | 24.62 | 62,754 | -0.14(-0.57%) |
Jan 22, 2015 | 24.59 | 25.05 | 24.12 | 24.76 | 110,928 | +0.47(+1.93%) |
Jan 21, 2015 | 24.69 | 25.09 | 23.87 | 24.29 | 44,113 | -0.49(-1.97%) |
Jan 20, 2015 | 24.19 | 25.44 | 23.92 | 24.78 | 75,829 | +0.70(+2.92%) |
Jan 16, 2015 | 23.36 | 24.28 | 23.24 | 24.08 | 133,163 | +0.64(+2.72%) |
Jan 15, 2015 | 23.78 | 23.78 | 23.04 | 23.44 | 108,208 | -0.22(-0.91%) |
Jan 14, 2015 | 23.74 | 23.88 | 23.03 | 23.66 | 18,418 | -0.44(-1.83%) |
Jan 13, 2015 | 24.31 | 24.60 | 23.30 | 24.10 | 35,317 | +0.10(+0.43%) |
Jan 12, 2015 | 24.40 | 24.72 | 23.51 | 23.99 | 46,874 | -0.42(-1.73%) |
Jan 09, 2015 | 24.77 | 24.99 | 24.33 | 24.42 | 48,730 | -0.26(-1.06%) |
Jan 08, 2015 | 24.58 | 24.84 | 24.27 | 24.68 | 49,535 | +0.34(+1.39%) |
Jan 07, 2015 | 24.30 | 24.35 | 23.57 | 24.34 | 80,202 | +0.17(+0.70%) |
Jan 06, 2015 | 25.46 | 25.46 | 23.98 | 24.17 | 77,366 | -1.32(-5.19%) |
Jan 05, 2015 | 26.09 | 26.37 | 25.18 | 25.50 | 49,125 | -0.59(-2.27%) |
Jan 02, 2015 | 26.59 | 26.59 | 25.58 | 26.09 | 35,337 | -0.23(-0.89%) |
Dec 31, 2014 | 26.45 | 26.32 | 26.32 | 26.32 | 45,912 | -0.10(-0.39%) |
Dec 30, 2014 | 26.55 | 26.55 | 26.17 | 26.43 | 22,262 | -0.12(-0.46%) |
Dec 29, 2014 | 26.30 | 26.74 | 26.19 | 26.55 | 29,419 | +0.18(+0.68%) |
Dec 26, 2014 | 26.13 | 26.57 | 25.94 | 26.37 | 17,373 | +0.36(+1.37%) |
Dec 24, 2014 | 26.14 | 26.01 | 26.01 | 26.01 | 18,961 | -0.12(-0.47%) |
Dec 23, 2014 | 24.95 | 26.45 | 24.95 | 26.13 | 32,479 | +0.47(+1.83%) |
Dec 22, 2014 | 25.75 | 26.24 | 25.24 | 25.67 | 26,990 | -0.06(-0.22%) |
Dec 19, 2014 | 25.62 | 25.81 | 25.48 | 25.72 | 159,893 | +0.04(+0.15%) |
Dec 18, 2014 | 25.54 | 26.10 | 25.25 | 25.68 | 59,104 | +0.57(+2.28%) |
Dec 17, 2014 | 24.17 | 25.19 | 23.99 | 25.11 | 55,589 | +0.94(+3.88%) |
Dec 16, 2014 | 23.99 | 24.86 | 23.99 | 24.17 | 44,908 | +0.19(+0.78%) |
Dec 15, 2014 | 24.86 | 24.86 | 23.94 | 23.98 | 33,986 | -0.04(-0.16%) |
Dec 12, 2014 | 24.34 | 24.88 | 23.83 | 24.02 | 47,965 | -0.73(-2.96%) |
Dec 11, 2014 | 24.86 | 25.07 | 24.69 | 24.75 | 51,636 | +0.09(+0.38%) |
Dec 10, 2014 | 25.51 | 25.67 | 24.51 | 24.66 | 73,459 | -1.02(-3.98%) |
Dec 09, 2014 | 24.85 | 25.77 | 24.69 | 25.68 | 94,749 | +0.65(+2.59%) |
Dec 08, 2014 | 25.88 | 26.13 | 24.86 | 25.04 | 74,215 | -0.84(-3.26%) |
Dec 05, 2014 | 25.43 | 26.28 | 25.42 | 25.88 | 38,691 | +0.42(+1.66%) |
Dec 04, 2014 | 25.63 | 26.13 | 25.41 | 25.46 | 50,854 | -0.32(-1.24%) |
Dec 03, 2014 | 25.07 | 25.91 | 24.91 | 25.78 | 57,763 | +0.65(+2.58%) |
Dec 02, 2014 | 24.48 | 25.28 | 24.01 | 25.13 | 56,190 | +0.69(+2.84%) |
Dec 01, 2014 | 25.06 | 25.06 | 24.24 | 24.44 | 55,787 | -0.64(-2.55%) |
Nov 28, 2014 | 25.98 | 26.11 | 24.97 | 25.07 | 38,886 | -0.98(-3.75%) |
Nov 26, 2014 | 26.14 | 26.05 | 26.05 | 26.05 | 52,091 | -0.16(-0.61%) |
Nov 25, 2014 | 26.39 | 26.82 | 26.18 | 26.21 | 43,027 | -0.20(-0.75%) |
Nov 24, 2014 | 26.07 | 26.43 | 25.90 | 26.41 | 66,705 | +0.47(+1.81%) |
Nov 21, 2014 | 27.03 | 27.03 | 25.85 | 25.94 | 89,976 | -0.61(-2.30%) |
Nov 20, 2014 | 25.85 | 26.60 | 25.82 | 26.55 | 68,209 | +0.52(+1.98%) |
Nov 19, 2014 | 26.75 | 27.06 | 25.44 | 26.03 | 77,852 | -0.71(-2.67%) |
Nov 18, 2014 | 26.71 | 27.22 | 26.63 | 26.74 | 75,808 | +0.20(+0.74%) |
Nov 17, 2014 | 27.19 | 27.19 | 26.52 | 26.55 | 52,129 | -0.59(-2.18%) |
Nov 14, 2014 | 26.91 | 27.35 | 26.74 | 27.14 | 52,193 | +0.16(+0.59%) |
Nov 13, 2014 | 27.70 | 27.78 | 26.73 | 26.98 | 36,262 | -0.77(-2.77%) |
Nov 12, 2014 | 27.04 | 27.87 | 27.04 | 27.75 | 63,781 | +0.50(+1.83%) |
Nov 11, 2014 | 27.42 | 27.50 | 27.14 | 27.25 | 60,796 | -0.15(-0.55%) |
Nov 10, 2014 | 26.88 | 27.42 | 26.88 | 27.40 | 40,211 | +0.52(+1.92%) |
Nov 07, 2014 | 27.39 | 27.39 | 26.74 | 26.89 | 52,081 | -0.60(-2.19%) |
Nov 06, 2014 | 27.07 | 27.53 | 27.05 | 27.49 | 54,016 | +0.51(+1.88%) |
Nov 05, 2014 | 27.45 | 27.46 | 26.89 | 26.98 | 78,747 | -0.34(-1.24%) |
Nov 04, 2014 | 27.00 | 27.35 | 26.96 | 27.32 | 49,529 | +0.26(+0.97%) |
Nov 03, 2014 | 26.67 | 27.12 | 26.45 | 27.05 | 88,391 | +0.38(+1.44%) |
Oct 31, 2014 | 26.94 | 26.95 | 26.13 | 26.67 | 160,562 | +0.37(+1.43%) |
Oct 30, 2014 | 26.15 | 26.75 | 23.92 | 26.30 | 189,327 | -0.04(-0.14%) |
Oct 29, 2014 | 26.64 | 26.86 | 26.18 | 26.33 | 98,230 | -0.37(-1.40%) |
Oct 28, 2014 | 25.58 | 27.13 | 25.18 | 26.71 | 260,051 | +1.36(+5.36%) |
Oct 27, 2014 | 24.06 | 25.59 | 23.92 | 25.35 | 146,634 | +1.42(+5.96%) |
Oct 24, 2014 | 24.84 | 25.31 | 23.06 | 23.92 | 175,526 | +3.02(+14.44%) |
Oct 23, 2014 | 20.86 | 21.05 | 19.42 | 20.91 | 104,754 | +0.38(+1.83%) |
Oct 22, 2014 | 20.47 | 20.76 | 20.44 | 20.53 | 58,450 | +0.08(+0.41%) |
Oct 21, 2014 | 20.12 | 21.29 | 20.12 | 20.45 | 46,185 | +0.40(+2.01%) |
Oct 20, 2014 | 19.56 | 20.08 | 19.44 | 20.04 | 56,643 | +0.35(+1.76%) |
Oct 17, 2014 | 20.15 | 20.15 | 19.48 | 19.70 | 55,053 | -0.15(-0.76%) |
Oct 16, 2014 | 19.16 | 19.95 | 19.16 | 19.85 | 61,592 | +0.38(+1.93%) |
Oct 15, 2014 | 19.27 | 19.71 | 18.95 | 19.47 | 90,549 | -0.17(-0.86%) |
Oct 14, 2014 | 19.41 | 20.16 | 19.32 | 19.64 | 60,469 | +0.45(+2.35%) |
Oct 13, 2014 | 19.26 | 19.53 | 18.89 | 19.19 | 122,756 | +0.04(+0.20%) |
Oct 10, 2014 | 19.18 | 19.72 | 19.04 | 19.15 | 54,399 | -0.16(-0.83%) |
Oct 09, 2014 | 19.97 | 19.97 | 19.28 | 19.31 | 87,986 | -0.74(-3.69%) |
Oct 08, 2014 | 19.25 | 20.13 | 18.99 | 20.05 | 62,257 | +0.75(+3.89%) |
Oct 07, 2014 | 20.29 | 20.29 | 19.26 | 19.30 | 86,767 | -1.20(-5.85%) |
Oct 06, 2014 | 20.46 | 20.84 | 20.03 | 20.50 | 80,509 | +0.01(+0.05%) |
Oct 03, 2014 | 20.83 | 20.83 | 20.41 | 20.49 | 80,050 | -0.07(-0.36%) |
Oct 02, 2014 | 20.31 | 20.74 | 20.31 | 20.57 | 44,270 | +0.27(+1.34%) |
Oct 01, 2014 | 20.64 | 20.69 | 20.25 | 20.30 | 87,884 | -0.32(-1.55%) |
Sep 30, 2014 | 21.01 | 21.09 | 20.61 | 20.61 | 100,768 | -0.43(-2.05%) |
Sep 29, 2014 | 20.80 | 21.11 | 20.77 | 21.05 | 50,105 | -0.05(-0.22%) |
Sep 26, 2014 | 21.08 | 21.23 | 20.99 | 21.09 | 59,002 | +0.04(+0.18%) |
Sep 25, 2014 | 21.21 | 21.42 | 20.73 | 21.06 | 122,758 | -0.13(-0.62%) |
Sep 24, 2014 | 21.86 | 21.86 | 21.06 | 21.19 | 155,879 | -0.58(-2.67%) |
Sep 23, 2014 | 22.38 | 22.73 | 21.69 | 21.77 | 147,766 | -0.74(-3.29%) |
Sep 22, 2014 | 22.44 | 22.67 | 22.30 | 22.51 | 137,419 | -0.02(-0.08%) |
Sep 19, 2014 | 22.59 | 22.80 | 22.29 | 22.53 | 160,843 | -0.05(-0.21%) |
Sep 18, 2014 | 22.69 | 22.76 | 22.49 | 22.57 | 109,883 | -0.07(-0.29%) |
Sep 17, 2014 | 22.80 | 22.84 | 22.53 | 22.64 | 88,420 | -0.10(-0.45%) |
Sep 16, 2014 | 22.61 | 22.89 | 22.50 | 22.74 | 113,393 | +0.14(+0.62%) |
Sep 15, 2014 | 23.28 | 23.28 | 22.42 | 22.60 | 146,856 | -0.80(-3.41%) |
Sep 12, 2014 | 23.91 | 23.91 | 22.97 | 23.40 | 113,182 | -0.45(-1.89%) |
Sep 11, 2014 | 23.52 | 23.87 | 23.17 | 23.85 | 58,717 | +0.26(+1.11%) |
Sep 10, 2014 | 23.51 | 23.69 | 23.51 | 23.59 | 36,227 | +0.01(+0.04%) |
Sep 09, 2014 | 23.61 | 23.78 | 23.20 | 23.58 | 77,359 | -0.14(-0.59%) |
Sep 08, 2014 | 23.61 | 23.83 | 23.48 | 23.72 | 41,297 | +0.02(+0.08%) |
Sep 05, 2014 | 23.71 | 23.86 | 23.60 | 23.70 | 21,094 | -0.12(-0.51%) |
Sep 04, 2014 | 23.71 | 23.94 | 23.64 | 23.82 | 23,813 | +0.22(+0.91%) |
Sep 03, 2014 | 24.04 | 24.20 | 23.53 | 23.61 | 30,612 | -0.28(-1.18%) |
Sep 02, 2014 | 23.64 | 24.01 | 23.47 | 23.89 | 46,898 | +0.39(+1.68%) |
Aug 29, 2014 | 23.76 | 23.49 | 23.49 | 23.49 | 68,697 | -0.24(-1.03%) |
Aug 28, 2014 | 24.19 | 24.19 | 23.67 | 23.74 | 31,041 | -0.50(-2.05%) |
Aug 27, 2014 | 23.74 | 24.47 | 23.37 | 24.23 | 112,918 | +0.61(+2.58%) |
Aug 26, 2014 | 23.51 | 23.74 | 23.37 | 23.62 | 32,833 | +0.14(+0.60%) |
Aug 25, 2014 | 23.50 | 23.59 | 23.13 | 23.48 | 62,665 | +0.19(+0.80%) |
Aug 22, 2014 | 23.34 | 23.45 | 22.36 | 23.30 | 35,188 | -0.13(-0.56%) |
Aug 21, 2014 | 23.30 | 23.52 | 22.89 | 23.43 | 71,223 | +0.18(+0.77%) |
Aug 20, 2014 | 23.37 | 23.37 | 23.37 | 23.25 | 43,000 | -0.19(-0.80%) |
Aug 19, 2014 | 23.54 | 23.68 | 23.34 | 23.44 | 30,534 | -0.18(-0.75%) |
Aug 18, 2014 | 23.30 | 23.63 | 23.27 | 23.61 | 31,859 | +0.62(+2.69%) |
Aug 15, 2014 | 23.42 | 23.42 | 22.50 | 23.00 | 62,540 | -0.22(-0.93%) |
Aug 14, 2014 | 23.15 | 23.26 | 23.02 | 23.21 | 34,906 | -0.00(-0.02%) |
Aug 13, 2014 | 23.15 | 23.15 | 23.00 | 23.22 | 32,695 | +0.15(+0.67%) |
Aug 12, 2014 | 22.97 | 23.29 | 22.92 | 23.06 | 57,064 | -0.07(-0.32%) |
Aug 11, 2014 | 22.97 | 23.39 | 22.97 | 23.14 | 35,242 | +0.24(+1.06%) |
Aug 08, 2014 | 22.82 | 23.20 | 22.72 | 22.89 | 74,089 | +0.06(+0.25%) |
Aug 07, 2014 | 22.65 | 22.90 | 22.50 | 22.84 | 88,140 | +0.28(+1.25%) |
Aug 06, 2014 | 22.25 | 22.81 | 22.20 | 22.55 | 97,557 | +0.21(+0.92%) |
Aug 05, 2014 | 21.94 | 22.36 | 21.86 | 22.35 | 109,665 | +0.24(+1.10%) |
Aug 04, 2014 | 21.71 | 22.19 | 21.69 | 22.11 | 120,968 | +0.43(+1.99%) |
Aug 01, 2014 | 21.86 | 22.06 | 21.39 | 21.68 | 138,922 | -0.08(-0.39%) |
Jul 31, 2014 | 22.70 | 22.93 | 21.11 | 21.76 | 249,214 | -2.26(-9.39%) |
Jul 30, 2014 | 23.87 | 24.26 | 23.55 | 24.01 | 54,794 | +0.23(+0.98%) |
Jul 29, 2014 | 23.81 | 23.93 | 23.63 | 23.78 | 32,419 | -0.07(-0.27%) |
Jul 28, 2014 | 24.01 | 24.01 | 23.58 | 23.85 | 44,755 | -0.18(-0.74%) |
Jul 25, 2014 | 24.53 | 24.53 | 23.98 | 24.02 | 128,287 | -0.78(-3.13%) |
Jul 24, 2014 | 24.97 | 25.38 | 24.63 | 24.80 | 55,628 | -0.24(-0.97%) |
Jul 23, 2014 | 24.94 | 25.15 | 24.67 | 25.04 | 35,170 | +0.10(+0.41%) |
Jul 22, 2014 | 25.00 | 25.32 | 24.92 | 24.94 | 43,477 | +0.02(+0.08%) |
Jul 21, 2014 | 24.74 | 25.03 | 24.45 | 24.92 | 41,132 | +0.05(+0.19%) |
Jul 18, 2014 | 24.47 | 25.00 | 24.28 | 24.88 | 86,120 | +0.29(+1.18%) |
Jul 17, 2014 | 24.92 | 25.05 | 24.42 | 24.59 | 97,360 | -0.49(-1.94%) |
Jul 16, 2014 | 25.31 | 25.45 | 24.99 | 25.07 | 50,691 | -0.11(-0.45%) |
Jul 15, 2014 | 25.32 | 25.42 | 25.03 | 25.18 | 54,588 | -0.13(-0.52%) |
Jul 14, 2014 | 25.26 | 25.36 | 25.13 | 25.32 | 64,271 | +0.18(+0.71%) |
Jul 11, 2014 | 25.08 | 25.20 | 24.94 | 25.14 | 45,957 | -0.07(-0.26%) |
Jul 10, 2014 | 25.32 | 25.61 | 24.91 | 25.20 | 60,474 | -0.49(-1.89%) |
Jul 09, 2014 | 26.08 | 26.23 | 25.58 | 25.69 | 41,488 | -0.33(-1.26%) |
Jul 08, 2014 | 26.27 | 26.34 | 25.69 | 26.02 | 90,843 | -0.41(-1.56%) |
Jul 07, 2014 | 26.69 | 26.90 | 26.26 | 26.43 | 153,058 | -0.39(-1.47%) |
Jul 03, 2014 | 26.87 | 26.82 | 26.82 | 26.82 | 36,008 | +0.13(+0.49%) |
Jul 02, 2014 | 26.40 | 27.01 | 25.55 | 26.69 | 181,079 | +0.35(+1.31%) |