Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.31 | 29.61 | 28.60 | 28.83 | 1,377,338 | -0.61(-2.07%) |
Apr 29, 2015 | 30.85 | 30.93 | 29.30 | 29.44 | 1,704,780 | -1.78(-5.69%) |
Apr 28, 2015 | 30.99 | 31.41 | 30.60 | 31.22 | 605,835 | +0.29(+0.94%) |
Apr 27, 2015 | 31.29 | 31.48 | 30.81 | 30.93 | 650,984 | -0.25(-0.80%) |
Apr 24, 2015 | 31.25 | 31.39 | 31.02 | 31.17 | 634,576 | +0.11(+0.36%) |
Apr 23, 2015 | 30.40 | 31.18 | 30.40 | 31.06 | 480,964 | +0.74(+2.43%) |
Apr 22, 2015 | 30.57 | 30.71 | 30.10 | 30.32 | 392,852 | -0.11(-0.37%) |
Apr 21, 2015 | 30.65 | 30.87 | 30.41 | 30.44 | 487,084 | -0.29(-0.95%) |
Apr 20, 2015 | 30.46 | 30.86 | 30.38 | 30.73 | 405,802 | +0.54(+1.79%) |
Apr 17, 2015 | 30.55 | 30.64 | 30.13 | 30.19 | 615,774 | -0.56(-1.81%) |
Apr 16, 2015 | 30.72 | 31.28 | 30.63 | 30.75 | 684,503 | +0.17(+0.56%) |
Apr 15, 2015 | 30.77 | 31.01 | 30.25 | 30.57 | 426,568 | -0.17(-0.56%) |
Apr 14, 2015 | 30.85 | 30.87 | 30.34 | 30.75 | 432,703 | -0.10(-0.33%) |
Apr 13, 2015 | 30.81 | 31.08 | 30.57 | 30.85 | 595,901 | -0.01(-0.03%) |
Apr 10, 2015 | 30.58 | 30.96 | 30.43 | 30.86 | 353,698 | +0.47(+1.55%) |
Apr 09, 2015 | 30.81 | 31.05 | 30.23 | 30.38 | 531,424 | -0.41(-1.34%) |
Apr 08, 2015 | 30.16 | 31.05 | 30.06 | 30.80 | 677,344 | +0.52(+1.73%) |
Apr 07, 2015 | 30.87 | 31.06 | 30.23 | 30.27 | 743,059 | -0.56(-1.81%) |
Apr 06, 2015 | 30.69 | 31.15 | 30.60 | 30.83 | 478,774 | -0.09(-0.28%) |
Apr 02, 2015 | 30.98 | 30.92 | 30.92 | 30.92 | 443,079 | +0.03(+0.11%) |
Apr 01, 2015 | 31.05 | 31.08 | 30.58 | 30.88 | 385,299 | -0.38(-1.21%) |
Mar 31, 2015 | 31.24 | 31.62 | 31.23 | 31.26 | 483,287 | -0.02(-0.05%) |
Mar 30, 2015 | 31.32 | 31.57 | 31.24 | 31.28 | 389,296 | +0.17(+0.55%) |
Mar 27, 2015 | 31.14 | 31.49 | 30.89 | 31.11 | 480,471 | +0.09(+0.28%) |
Mar 26, 2015 | 31.14 | 31.26 | 30.72 | 31.02 | 390,935 | -0.18(-0.58%) |
Mar 25, 2015 | 32.09 | 32.22 | 31.14 | 31.20 | 533,166 | -1.00(-3.09%) |
Mar 24, 2015 | 32.12 | 32.33 | 31.93 | 32.20 | 286,105 | -0.01(-0.03%) |
Mar 23, 2015 | 31.82 | 32.32 | 31.59 | 32.20 | 478,013 | +0.33(+1.05%) |
Mar 20, 2015 | 31.60 | 32.16 | 31.32 | 31.87 | 1,150,325 | +0.52(+1.67%) |
Mar 19, 2015 | 31.17 | 31.52 | 31.17 | 31.35 | 561,018 | +0.06(+0.19%) |
Mar 18, 2015 | 31.45 | 31.53 | 30.96 | 31.29 | 644,597 | -0.25(-0.79%) |
Mar 17, 2015 | 31.56 | 31.72 | 31.35 | 31.53 | 679,257 | -0.12(-0.38%) |
Mar 16, 2015 | 32.02 | 32.09 | 31.52 | 31.65 | 748,421 | -0.11(-0.35%) |
Mar 13, 2015 | 31.96 | 32.16 | 31.54 | 31.77 | 651,038 | -0.12(-0.38%) |
Mar 12, 2015 | 30.85 | 32.00 | 30.75 | 31.89 | 701,028 | +1.13(+3.67%) |
Mar 11, 2015 | 31.13 | 31.25 | 30.64 | 30.76 | 492,748 | -0.33(-1.07%) |
Mar 10, 2015 | 31.49 | 31.56 | 30.99 | 31.09 | 467,196 | -0.47(-1.49%) |
Mar 09, 2015 | 30.94 | 31.63 | 30.90 | 31.56 | 695,331 | +0.67(+2.16%) |
Mar 06, 2015 | 31.48 | 31.63 | 30.76 | 30.90 | 745,212 | -0.75(-2.38%) |
Mar 05, 2015 | 31.38 | 31.65 | 31.07 | 31.65 | 581,826 | +0.41(+1.31%) |
Mar 04, 2015 | 31.66 | 31.78 | 31.06 | 31.24 | 832,301 | -0.55(-1.72%) |
Mar 03, 2015 | 32.03 | 32.03 | 31.48 | 31.78 | 851,687 | -0.23(-0.72%) |
Mar 02, 2015 | 32.26 | 32.44 | 31.67 | 32.01 | 1,269,163 | -0.14(-0.43%) |
Feb 27, 2015 | 32.13 | 32.21 | 31.83 | 32.15 | 832,305 | -0.03(-0.08%) |
Feb 26, 2015 | 32.22 | 32.25 | 32.01 | 32.18 | 802,205 | +0.04(+0.13%) |
Feb 25, 2015 | 32.17 | 32.25 | 31.97 | 32.13 | 992,479 | -0.03(-0.11%) |
Feb 24, 2015 | 32.79 | 32.82 | 31.72 | 32.17 | 3,072,158 | +0.43(+1.35%) |
Feb 23, 2015 | 31.23 | 32.10 | 31.18 | 31.74 | 2,546,682 | +0.77(+2.48%) |
Feb 20, 2015 | 31.56 | 31.68 | 30.78 | 30.97 | 1,572,120 | -0.49(-1.55%) |
Feb 19, 2015 | 30.73 | 31.70 | 30.58 | 31.46 | 1,327,028 | +0.88(+2.88%) |
Feb 18, 2015 | 29.77 | 30.92 | 29.77 | 30.58 | 1,780,361 | +0.88(+2.96%) |
Feb 17, 2015 | 29.66 | 29.86 | 29.44 | 29.70 | 840,082 | +0.15(+0.52%) |
Feb 13, 2015 | 29.48 | 29.55 | 29.55 | 29.55 | 660,763 | +0.06(+0.20%) |
Feb 12, 2015 | 29.59 | 29.59 | 29.17 | 29.49 | 334,001 | -0.18(-0.60%) |
Feb 11, 2015 | 29.66 | 30.06 | 29.43 | 29.67 | 264,211 | -0.02(-0.06%) |
Feb 10, 2015 | 29.23 | 29.77 | 29.13 | 29.68 | 512,507 | +0.58(+2.00%) |
Feb 09, 2015 | 29.55 | 29.78 | 29.03 | 29.10 | 541,714 | -0.56(-1.90%) |
Feb 06, 2015 | 29.62 | 29.85 | 29.45 | 29.67 | 706,857 | -0.03(-0.09%) |
Feb 05, 2015 | 29.93 | 30.18 | 29.57 | 29.69 | 722,032 | -0.03(-0.12%) |
Feb 04, 2015 | 28.77 | 30.07 | 28.62 | 29.72 | 1,262,173 | +0.94(+3.26%) |
Feb 03, 2015 | 28.55 | 28.97 | 28.36 | 28.79 | 862,472 | +0.31(+1.08%) |
Feb 02, 2015 | 28.65 | 28.84 | 27.44 | 28.48 | 1,086,453 | -0.21(-0.74%) |
Jan 30, 2015 | 29.21 | 29.41 | 28.71 | 28.69 | 863,027 | -0.68(-2.33%) |
Jan 29, 2015 | 28.99 | 29.43 | 28.68 | 29.37 | 736,418 | +0.50(+1.75%) |
Jan 28, 2015 | 29.43 | 29.60 | 28.85 | 28.87 | 535,984 | -0.45(-1.54%) |
Jan 27, 2015 | 29.16 | 29.37 | 28.96 | 29.32 | 381,919 | -0.06(-0.20%) |
Jan 26, 2015 | 29.25 | 29.52 | 29.08 | 29.38 | 496,142 | +0.11(+0.38%) |
Jan 23, 2015 | 29.43 | 29.67 | 29.09 | 29.27 | 422,979 | -0.06(-0.20%) |
Jan 22, 2015 | 29.05 | 29.52 | 28.73 | 29.33 | 825,149 | +0.54(+1.87%) |
Jan 21, 2015 | 28.82 | 28.93 | 28.63 | 28.79 | 315,265 | -0.15(-0.50%) |
Jan 20, 2015 | 29.28 | 29.42 | 28.69 | 28.94 | 578,129 | -0.16(-0.56%) |
Jan 16, 2015 | 28.61 | 29.14 | 28.42 | 29.10 | 847,135 | +0.34(+1.19%) |
Jan 15, 2015 | 29.52 | 29.64 | 28.38 | 28.76 | 792,210 | -0.66(-2.24%) |
Jan 14, 2015 | 29.49 | 29.67 | 29.08 | 29.42 | 829,101 | -0.37(-1.23%) |
Jan 13, 2015 | 29.76 | 30.15 | 29.49 | 29.78 | 866,087 | +0.32(+1.07%) |
Jan 12, 2015 | 29.55 | 29.87 | 29.43 | 29.47 | 994,300 | -0.33(-1.12%) |
Jan 09, 2015 | 29.53 | 29.96 | 29.21 | 29.80 | 608,302 | +0.27(+0.93%) |
Jan 08, 2015 | 30.02 | 30.47 | 29.39 | 29.53 | 1,332,870 | -0.17(-0.58%) |
Jan 07, 2015 | 28.38 | 29.73 | 27.91 | 29.70 | 1,044,977 | +1.61(+5.72%) |
Jan 06, 2015 | 28.52 | 28.58 | 27.45 | 28.09 | 759,409 | -0.26(-0.90%) |
Jan 05, 2015 | 28.04 | 28.83 | 27.76 | 28.35 | 1,138,070 | -0.26(-0.93%) |
Jan 02, 2015 | 29.00 | 29.28 | 28.24 | 28.61 | 552,062 | -0.22(-0.77%) |
Dec 31, 2014 | 29.01 | 28.84 | 28.84 | 28.84 | 585,016 | -0.02(-0.06%) |
Dec 30, 2014 | 28.85 | 29.31 | 28.73 | 28.85 | 262,627 | -0.06(-0.21%) |
Dec 29, 2014 | 28.85 | 29.10 | 28.62 | 28.91 | 418,401 | +0.07(+0.24%) |
Dec 26, 2014 | 28.55 | 28.86 | 28.49 | 28.85 | 204,930 | +0.32(+1.11%) |
Dec 24, 2014 | 28.59 | 28.53 | 28.53 | 28.53 | 256,625 | -0.10(-0.36%) |
Dec 23, 2014 | 28.50 | 28.80 | 28.14 | 28.63 | 608,186 | +0.26(+0.90%) |
Dec 22, 2014 | 27.95 | 28.40 | 27.95 | 28.38 | 469,894 | +0.50(+1.81%) |
Dec 19, 2014 | 27.90 | 28.08 | 27.63 | 27.87 | 958,712 | -0.08(-0.27%) |
Dec 18, 2014 | 28.46 | 28.53 | 27.61 | 27.95 | 674,617 | -0.05(-0.18%) |
Dec 17, 2014 | 27.50 | 28.00 | 27.28 | 28.00 | 762,115 | +0.48(+1.74%) |
Dec 16, 2014 | 27.88 | 28.45 | 27.52 | 27.52 | 925,697 | -0.54(-1.92%) |
Dec 15, 2014 | 27.78 | 28.26 | 27.54 | 28.06 | 971,579 | +0.46(+1.67%) |
Dec 12, 2014 | 27.16 | 27.91 | 27.16 | 27.60 | 624,909 | +0.20(+0.71%) |
Dec 11, 2014 | 27.21 | 27.94 | 27.01 | 27.40 | 615,329 | +0.40(+1.48%) |
Dec 10, 2014 | 27.38 | 27.61 | 26.97 | 27.00 | 382,130 | -0.38(-1.40%) |
Dec 09, 2014 | 27.23 | 27.66 | 27.03 | 27.39 | 694,398 | -0.17(-0.62%) |
Dec 08, 2014 | 27.49 | 27.81 | 27.31 | 27.56 | 507,229 | +0.02(+0.06%) |
Dec 05, 2014 | 27.45 | 27.84 | 27.41 | 27.54 | 621,457 | +0.04(+0.15%) |
Dec 04, 2014 | 27.40 | 27.75 | 27.32 | 27.50 | 578,780 | +0.11(+0.40%) |
Dec 03, 2014 | 27.22 | 27.63 | 26.91 | 27.39 | 735,918 | -0.46(-1.65%) |
Dec 02, 2014 | 27.94 | 28.04 | 27.67 | 27.84 | 495,253 | +0.01(+0.03%) |
Dec 01, 2014 | 27.84 | 28.05 | 27.68 | 27.84 | 936,206 | -0.27(-0.97%) |
Nov 28, 2014 | 27.07 | 28.42 | 27.07 | 28.11 | 732,894 | +1.16(+4.29%) |
Nov 26, 2014 | 27.18 | 26.95 | 26.95 | 26.95 | 445,886 | -0.21(-0.78%) |
Nov 25, 2014 | 27.21 | 27.45 | 27.06 | 27.16 | 382,846 | +0.14(+0.50%) |
Nov 24, 2014 | 26.69 | 27.21 | 26.63 | 27.03 | 535,489 | +0.37(+1.37%) |
Nov 21, 2014 | 26.99 | 27.05 | 26.62 | 26.66 | 1,199,666 | +0.05(+0.19%) |
Nov 20, 2014 | 26.45 | 26.87 | 26.36 | 26.61 | 971,098 | -0.03(-0.13%) |
Nov 19, 2014 | 26.86 | 26.87 | 26.06 | 26.65 | 568,535 | -0.18(-0.67%) |
Nov 18, 2014 | 27.07 | 27.23 | 26.81 | 26.82 | 414,535 | -0.09(-0.32%) |
Nov 17, 2014 | 27.12 | 27.31 | 26.88 | 26.91 | 343,905 | -0.18(-0.66%) |
Nov 14, 2014 | 27.45 | 27.50 | 26.93 | 27.09 | 645,846 | -0.48(-1.76%) |
Nov 13, 2014 | 27.50 | 27.88 | 27.33 | 27.57 | 421,336 | +0.07(+0.25%) |
Nov 12, 2014 | 27.41 | 27.69 | 27.09 | 27.50 | 741,010 | +0.02(+0.06%) |
Nov 11, 2014 | 27.25 | 27.56 | 27.01 | 27.49 | 720,033 | +0.19(+0.68%) |
Nov 10, 2014 | 27.08 | 27.44 | 26.80 | 27.30 | 773,198 | +0.27(+1.01%) |
Nov 07, 2014 | 27.15 | 27.21 | 26.83 | 27.03 | 697,190 | -0.16(-0.59%) |
Nov 06, 2014 | 26.68 | 27.21 | 26.52 | 27.19 | 1,043,543 | +0.58(+2.17%) |
Nov 05, 2014 | 26.34 | 27.16 | 26.31 | 26.61 | 2,167,088 | +0.29(+1.10%) |
Nov 04, 2014 | 24.27 | 26.56 | 24.23 | 26.32 | 2,571,852 | +1.43(+5.74%) |
Nov 03, 2014 | 24.65 | 24.92 | 24.55 | 24.89 | 1,302,502 | +0.35(+1.42%) |
Oct 31, 2014 | 24.66 | 24.83 | 24.48 | 24.55 | 860,315 | +0.20(+0.84%) |
Oct 30, 2014 | 24.17 | 24.51 | 23.98 | 24.34 | 689,974 | +0.14(+0.56%) |
Oct 29, 2014 | 24.49 | 24.53 | 24.10 | 24.21 | 631,243 | -0.34(-1.39%) |
Oct 28, 2014 | 23.70 | 24.56 | 23.59 | 24.55 | 1,274,702 | +0.99(+4.22%) |
Oct 27, 2014 | 23.40 | 23.61 | 23.41 | 23.55 | 515,649 | +0.14(+0.58%) |
Oct 24, 2014 | 22.94 | 23.46 | 22.76 | 23.41 | 557,511 | +0.56(+2.46%) |
Oct 23, 2014 | 23.36 | 23.52 | 22.77 | 22.85 | 890,704 | -0.39(-1.68%) |
Oct 22, 2014 | 23.31 | 23.56 | 22.96 | 23.24 | 509,743 | -0.02(-0.07%) |
Oct 21, 2014 | 23.74 | 23.74 | 23.18 | 23.26 | 1,205,356 | -0.45(-1.90%) |
Oct 20, 2014 | 23.34 | 23.73 | 23.34 | 23.71 | 676,671 | +0.25(+1.05%) |
Oct 17, 2014 | 23.95 | 23.95 | 23.45 | 23.47 | 667,319 | -0.16(-0.67%) |
Oct 16, 2014 | 23.36 | 23.96 | 23.25 | 23.62 | 785,952 | -0.12(-0.52%) |
Oct 15, 2014 | 23.39 | 23.89 | 22.89 | 23.75 | 1,321,818 | +0.03(+0.14%) |
Oct 14, 2014 | 22.90 | 23.81 | 22.64 | 23.71 | 1,065,813 | +0.48(+2.05%) |
Oct 13, 2014 | 23.59 | 23.62 | 23.20 | 23.24 | 658,822 | -0.27(-1.14%) |
Oct 10, 2014 | 23.60 | 24.01 | 23.45 | 23.50 | 1,061,388 | -0.31(-1.30%) |
Oct 09, 2014 | 24.10 | 24.23 | 23.81 | 23.81 | 735,575 | -0.26(-1.09%) |
Oct 08, 2014 | 23.47 | 24.11 | 23.45 | 24.08 | 550,803 | +0.63(+2.68%) |
Oct 07, 2014 | 23.84 | 23.93 | 23.40 | 23.45 | 1,005,328 | -0.48(-2.02%) |
Oct 06, 2014 | 24.14 | 24.21 | 23.92 | 23.93 | 617,772 | -0.14(-0.57%) |
Oct 03, 2014 | 23.87 | 24.14 | 23.73 | 24.07 | 795,499 | +0.37(+1.54%) |
Oct 02, 2014 | 23.39 | 23.74 | 23.23 | 23.70 | 688,249 | +0.39(+1.68%) |
Oct 01, 2014 | 23.80 | 23.80 | 23.30 | 23.31 | 1,541,392 | -0.36(-1.51%) |
Sep 30, 2014 | 23.69 | 23.74 | 23.43 | 23.67 | 1,133,604 | -0.01(-0.05%) |
Sep 29, 2014 | 23.08 | 23.71 | 22.96 | 23.68 | 929,662 | +0.28(+1.22%) |
Sep 26, 2014 | 22.78 | 23.44 | 22.72 | 23.40 | 776,697 | +0.65(+2.84%) |
Sep 25, 2014 | 22.73 | 22.86 | 22.63 | 22.75 | 713,954 | -0.03(-0.11%) |
Sep 24, 2014 | 22.61 | 22.85 | 22.61 | 22.78 | 535,243 | +0.19(+0.83%) |
Sep 23, 2014 | 22.79 | 22.90 | 22.56 | 22.59 | 651,755 | -0.31(-1.37%) |
Sep 22, 2014 | 23.14 | 23.18 | 22.90 | 22.90 | 752,550 | -0.37(-1.57%) |
Sep 19, 2014 | 23.00 | 23.30 | 23.00 | 23.27 | 1,360,518 | +0.31(+1.37%) |
Sep 18, 2014 | 22.79 | 23.00 | 22.68 | 22.96 | 366,529 | +0.24(+1.05%) |
Sep 17, 2014 | 22.73 | 22.84 | 22.61 | 22.72 | 383,314 | +0.00(+0.00%) |
Sep 16, 2014 | 22.57 | 22.89 | 22.57 | 22.72 | 672,542 | +0.03(+0.11%) |
Sep 15, 2014 | 22.80 | 22.95 | 22.57 | 22.69 | 426,993 | -0.05(-0.22%) |
Sep 12, 2014 | 22.96 | 23.06 | 22.66 | 22.74 | 656,034 | -0.08(-0.37%) |
Sep 11, 2014 | 22.66 | 22.90 | 22.64 | 22.83 | 392,486 | +0.04(+0.19%) |
Sep 10, 2014 | 22.73 | 22.82 | 22.57 | 22.79 | 261,723 | +0.10(+0.45%) |
Sep 09, 2014 | 22.63 | 22.79 | 22.48 | 22.68 | 526,667 | +0.02(+0.07%) |
Sep 08, 2014 | 22.63 | 22.82 | 22.59 | 22.67 | 285,418 | +0.03(+0.11%) |
Sep 05, 2014 | 22.30 | 22.67 | 22.30 | 22.64 | 329,040 | +0.26(+1.17%) |
Sep 04, 2014 | 22.43 | 22.57 | 22.34 | 22.38 | 508,919 | +0.01(+0.04%) |
Sep 03, 2014 | 22.52 | 22.59 | 22.32 | 22.37 | 557,336 | -0.05(-0.23%) |
Sep 02, 2014 | 22.48 | 22.60 | 22.34 | 22.42 | 621,135 | -0.06(-0.26%) |
Aug 29, 2014 | 22.52 | 22.48 | 22.48 | 22.48 | 690,617 | -0.03(-0.15%) |
Aug 28, 2014 | 22.35 | 22.54 | 22.33 | 22.52 | 531,425 | +0.03(+0.11%) |
Aug 27, 2014 | 22.68 | 22.68 | 22.45 | 22.49 | 695,537 | -0.19(-0.86%) |
Aug 26, 2014 | 22.50 | 22.70 | 22.50 | 22.68 | 560,495 | +0.15(+0.68%) |
Aug 25, 2014 | 22.49 | 22.62 | 22.25 | 22.53 | 1,189,012 | +0.48(+2.19%) |
Aug 22, 2014 | 21.80 | 22.05 | 21.75 | 22.05 | 469,648 | +0.25(+1.12%) |
Aug 21, 2014 | 21.84 | 21.92 | 21.59 | 21.80 | 295,983 | -0.02(-0.08%) |
Aug 20, 2014 | 22.00 | 22.03 | 21.75 | 21.82 | 348,260 | -0.19(-0.88%) |
Aug 19, 2014 | 21.80 | 22.04 | 21.75 | 22.02 | 597,228 | +0.26(+1.20%) |
Aug 18, 2014 | 21.55 | 21.79 | 21.45 | 21.75 | 574,320 | +0.37(+1.74%) |
Aug 15, 2014 | 21.80 | 21.80 | 21.24 | 21.38 | 550,413 | -0.30(-1.36%) |
Aug 14, 2014 | 21.78 | 21.79 | 21.51 | 21.68 | 712,600 | -0.11(-0.50%) |
Aug 13, 2014 | 21.63 | 21.87 | 21.43 | 21.79 | 486,484 | +0.22(+1.02%) |
Aug 12, 2014 | 21.48 | 21.61 | 21.44 | 21.57 | 490,820 | +0.00(+0.00%) |
Aug 11, 2014 | 21.66 | 21.87 | 21.41 | 21.57 | 847,658 | -0.15(-0.70%) |
Aug 08, 2014 | 21.39 | 21.78 | 21.35 | 21.72 | 696,272 | +0.29(+1.34%) |
Aug 07, 2014 | 21.29 | 21.49 | 21.21 | 21.43 | 861,637 | +0.26(+1.24%) |
Aug 06, 2014 | 20.95 | 21.27 | 20.81 | 21.17 | 830,213 | +0.08(+0.36%) |
Aug 05, 2014 | 20.76 | 21.36 | 20.72 | 21.09 | 1,563,272 | -0.08(-0.36%) |
Aug 04, 2014 | 21.32 | 21.40 | 21.07 | 21.17 | 1,349,047 | -0.02(-0.08%) |
Aug 01, 2014 | 21.04 | 21.25 | 20.87 | 21.19 | 776,386 | +0.15(+0.72%) |
Jul 31, 2014 | 21.14 | 21.29 | 20.99 | 21.04 | 464,660 | -0.25(-1.15%) |
Jul 30, 2014 | 21.56 | 21.69 | 21.22 | 21.28 | 703,025 | -0.25(-1.14%) |
Jul 29, 2014 | 21.20 | 21.58 | 21.18 | 21.53 | 540,786 | +0.39(+1.84%) |
Jul 28, 2014 | 21.12 | 21.20 | 20.99 | 21.14 | 261,082 | +0.05(+0.24%) |
Jul 25, 2014 | 20.85 | 21.17 | 20.80 | 21.09 | 390,918 | +0.13(+0.61%) |
Jul 24, 2014 | 20.92 | 21.14 | 20.82 | 20.96 | 472,176 | +0.03(+0.16%) |
Jul 23, 2014 | 21.22 | 21.35 | 20.90 | 20.93 | 822,950 | -0.30(-1.39%) |
Jul 22, 2014 | 21.15 | 21.42 | 21.11 | 21.22 | 564,542 | +0.22(+1.05%) |
Jul 21, 2014 | 21.26 | 21.34 | 20.98 | 21.00 | 470,204 | -0.36(-1.70%) |
Jul 18, 2014 | 21.09 | 21.62 | 21.09 | 21.37 | 605,740 | +0.25(+1.20%) |
Jul 17, 2014 | 21.38 | 21.55 | 21.09 | 21.11 | 520,479 | -0.43(-2.00%) |
Jul 16, 2014 | 21.53 | 21.64 | 21.32 | 21.54 | 487,450 | +0.07(+0.31%) |
Jul 15, 2014 | 21.47 | 21.83 | 21.32 | 21.48 | 865,632 | +0.02(+0.08%) |
Jul 14, 2014 | 21.64 | 21.78 | 21.42 | 21.46 | 408,657 | +0.02(+0.08%) |
Jul 11, 2014 | 21.41 | 21.57 | 21.36 | 21.44 | 627,391 | -0.08(-0.39%) |
Jul 10, 2014 | 21.35 | 21.67 | 21.28 | 21.53 | 524,604 | -0.19(-0.86%) |
Jul 09, 2014 | 21.68 | 21.92 | 21.66 | 21.71 | 596,336 | +0.08(+0.35%) |
Jul 08, 2014 | 21.97 | 21.97 | 21.64 | 21.64 | 683,576 | -0.34(-1.54%) |
Jul 07, 2014 | 22.14 | 22.24 | 21.97 | 21.97 | 456,329 | -0.25(-1.14%) |
Jul 03, 2014 | 22.16 | 22.23 | 22.23 | 22.23 | 224,962 | +0.07(+0.31%) |
Jul 02, 2014 | 22.24 | 22.32 | 22.07 | 22.16 | 346,625 | -0.12(-0.53%) |
Jul 01, 2014 | 22.06 | 22.44 | 22.06 | 22.28 | 595,417 | +0.30(+1.35%) |
Jun 30, 2014 | 22.03 | 22.06 | 21.84 | 21.98 | 644,494 | -0.06(-0.27%) |
Jun 27, 2014 | 22.13 | 22.35 | 22.00 | 22.04 | 1,559,969 | -0.30(-1.33%) |
Jun 26, 2014 | 22.47 | 22.56 | 22.24 | 22.34 | 463,087 | -0.17(-0.75%) |
Jun 25, 2014 | 22.59 | 22.67 | 22.33 | 22.51 | 454,512 | -0.09(-0.41%) |
Jun 24, 2014 | 22.13 | 22.68 | 22.01 | 22.60 | 873,615 | +0.36(+1.64%) |
Jun 23, 2014 | 22.07 | 22.25 | 21.89 | 22.24 | 665,762 | +0.14(+0.65%) |
Jun 20, 2014 | 21.95 | 22.10 | 21.66 | 22.09 | 804,125 | +0.12(+0.54%) |
Jun 19, 2014 | 21.73 | 21.98 | 21.64 | 21.97 | 374,887 | +0.28(+1.29%) |
Jun 18, 2014 | 21.59 | 21.76 | 21.43 | 21.69 | 431,582 | +0.06(+0.27%) |
Jun 17, 2014 | 21.69 | 21.87 | 21.59 | 21.64 | 496,491 | -0.12(-0.54%) |
Jun 16, 2014 | 21.72 | 21.90 | 21.48 | 21.75 | 410,010 | -0.03(-0.12%) |
Jun 13, 2014 | 21.74 | 21.83 | 21.60 | 21.78 | 245,375 | +0.13(+0.62%) |
Jun 12, 2014 | 21.64 | 21.72 | 21.34 | 21.64 | 470,378 | -0.10(-0.46%) |
Jun 11, 2014 | 21.65 | 21.75 | 21.49 | 21.75 | 362,845 | -0.03(-0.12%) |
Jun 10, 2014 | 22.03 | 22.28 | 21.60 | 21.77 | 372,229 | -0.47(-2.12%) |
Jun 06, 2014 | 22.07 | 22.24 | 21.97 | 22.24 | 529,864 | +0.29(+1.30%) |
Jun 05, 2014 | 21.64 | 21.98 | 21.44 | 21.96 | 388,895 | +0.34(+1.56%) |
Jun 04, 2014 | 21.38 | 21.65 | 21.24 | 21.62 | 329,223 | +0.17(+0.78%) |
Jun 03, 2014 | 21.39 | 21.48 | 21.12 | 21.45 | 412,470 | -0.03(-0.12%) |
Jun 02, 2014 | 21.24 | 21.48 | 21.04 | 21.48 | 443,938 | +0.23(+1.07%) |
May 30, 2014 | 21.29 | 21.42 | 21.16 | 21.25 | 383,375 | -0.11(-0.51%) |
May 29, 2014 | 21.43 | 21.43 | 21.17 | 21.36 | 438,145 | -0.03(-0.16%) |
May 28, 2014 | 21.38 | 21.64 | 21.20 | 21.39 | 621,189 | +0.01(+0.04%) |
May 27, 2014 | 21.13 | 21.59 | 21.07 | 21.38 | 470,523 | +0.44(+2.09%) |
May 23, 2014 | 21.17 | 20.95 | 20.95 | 20.95 | 519,164 | +0.10(+0.48%) |
May 22, 2014 | 20.46 | 20.90 | 20.43 | 20.85 | 186,494 | +0.37(+1.81%) |
May 21, 2014 | 20.39 | 20.56 | 20.13 | 20.48 | 432,374 | +0.13(+0.62%) |
May 20, 2014 | 20.57 | 20.57 | 20.10 | 20.35 | 664,974 | -0.26(-1.24%) |
May 19, 2014 | 20.38 | 20.64 | 20.38 | 20.61 | 440,744 | +0.16(+0.76%) |
May 16, 2014 | 20.12 | 20.45 | 20.01 | 20.45 | 784,207 | +0.29(+1.42%) |
May 15, 2014 | 20.41 | 20.45 | 20.01 | 20.17 | 720,548 | -0.30(-1.48%) |
May 14, 2014 | 20.81 | 20.97 | 20.33 | 20.47 | 859,486 | -0.34(-1.66%) |
May 13, 2014 | 20.80 | 21.01 | 20.54 | 20.81 | 689,341 | -0.03(-0.12%) |
May 12, 2014 | 20.53 | 20.91 | 20.49 | 20.84 | 532,712 | +0.45(+2.23%) |
May 09, 2014 | 20.35 | 20.45 | 20.21 | 20.38 | 485,589 | -0.03(-0.12%) |
May 08, 2014 | 20.13 | 20.60 | 20.13 | 20.41 | 675,719 | +0.07(+0.33%) |
May 07, 2014 | 20.69 | 20.85 | 20.14 | 20.34 | 751,551 | -0.44(-2.10%) |
May 06, 2014 | 20.73 | 21.91 | 20.60 | 20.78 | 1,868,202 | +0.00(+0.00%) |
May 05, 2014 | 21.33 | 21.33 | 20.70 | 20.78 | 1,050,808 | -0.65(-3.02%) |
May 02, 2014 | 21.07 | 21.56 | 21.07 | 21.43 | 781,641 | +0.35(+1.68%) |