Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.35 | 20.46 | 20.13 | 20.31 | 587,838 | +0.22(+1.12%) |
Jun 29, 2015 | 20.18 | 20.36 | 20.07 | 20.08 | 1,129,923 | -0.50(-2.42%) |
Jun 26, 2015 | 20.42 | 20.59 | 20.42 | 20.58 | 270,647 | +0.19(+0.94%) |
Jun 25, 2015 | 20.61 | 20.69 | 20.37 | 20.39 | 477,474 | -0.25(-1.22%) |
Jun 24, 2015 | 20.80 | 20.85 | 20.59 | 20.64 | 574,443 | -0.17(-0.81%) |
Jun 23, 2015 | 20.73 | 20.84 | 20.73 | 20.81 | 357,835 | +0.04(+0.20%) |
Jun 22, 2015 | 20.84 | 20.94 | 20.71 | 20.77 | 418,239 | +0.26(+1.25%) |
Jun 19, 2015 | 20.65 | 20.75 | 20.51 | 20.51 | 695,695 | -0.38(-1.81%) |
Jun 18, 2015 | 20.78 | 20.91 | 20.66 | 20.89 | 753,198 | +0.26(+1.28%) |
Jun 17, 2015 | 20.43 | 20.70 | 20.32 | 20.63 | 590,540 | +0.11(+0.53%) |
Jun 16, 2015 | 20.28 | 20.59 | 20.28 | 20.52 | 541,459 | +0.35(+1.74%) |
Jun 15, 2015 | 20.20 | 20.28 | 20.08 | 20.17 | 559,716 | -0.19(-0.93%) |
Jun 12, 2015 | 20.38 | 20.41 | 20.24 | 20.36 | 263,788 | -0.14(-0.69%) |
Jun 11, 2015 | 20.36 | 20.50 | 20.23 | 20.50 | 297,952 | +0.06(+0.30%) |
Jun 10, 2015 | 20.47 | 20.71 | 20.40 | 20.44 | 653,069 | +0.32(+1.61%) |
Jun 09, 2015 | 20.21 | 20.30 | 20.11 | 20.11 | 339,944 | -0.04(-0.20%) |
Jun 08, 2015 | 20.18 | 20.29 | 20.11 | 20.16 | 692,738 | +0.13(+0.67%) |
Jun 05, 2015 | 19.99 | 20.17 | 19.87 | 20.02 | 663,481 | -0.09(-0.44%) |
Jun 04, 2015 | 20.21 | 20.36 | 20.07 | 20.11 | 384,399 | -0.24(-1.16%) |
Jun 03, 2015 | 20.53 | 20.53 | 20.32 | 20.34 | 552,928 | -0.29(-1.41%) |
Jun 02, 2015 | 20.43 | 20.67 | 20.33 | 20.63 | 835,091 | +0.47(+2.34%) |
Jun 01, 2015 | 20.22 | 20.35 | 20.09 | 20.16 | 556,557 | +0.03(+0.13%) |
May 29, 2015 | 20.41 | 20.47 | 20.13 | 20.13 | 1,058,941 | -0.36(-1.78%) |
May 28, 2015 | 20.41 | 20.53 | 20.25 | 20.50 | 848,806 | -0.11(-0.56%) |
May 27, 2015 | 20.24 | 20.61 | 20.22 | 20.61 | 861,552 | +0.20(+0.96%) |
May 26, 2015 | 20.78 | 20.90 | 20.41 | 20.42 | 764,371 | -0.48(-2.29%) |
May 22, 2015 | 21.17 | 20.90 | 20.90 | 20.90 | 969,287 | -0.36(-1.71%) |
May 21, 2015 | 21.35 | 21.38 | 21.21 | 21.26 | 799,100 | -0.26(-1.19%) |
May 20, 2015 | 21.53 | 21.63 | 21.40 | 21.52 | 949,829 | +0.02(+0.09%) |
May 19, 2015 | 21.77 | 21.77 | 21.48 | 21.50 | 667,300 | -0.32(-1.45%) |
May 18, 2015 | 22.24 | 22.25 | 21.77 | 21.81 | 561,062 | -0.45(-2.00%) |
May 15, 2015 | 22.12 | 22.29 | 21.92 | 22.26 | 1,366,454 | +0.16(+0.70%) |
May 14, 2015 | 21.91 | 22.14 | 21.84 | 22.10 | 574,408 | +0.41(+1.90%) |
May 13, 2015 | 21.92 | 22.01 | 21.65 | 21.69 | 408,357 | -0.13(-0.62%) |
May 12, 2015 | 21.83 | 22.01 | 21.75 | 21.83 | 303,268 | -0.04(-0.19%) |
May 11, 2015 | 22.18 | 22.24 | 21.84 | 21.87 | 753,998 | -0.32(-1.46%) |
May 08, 2015 | 22.18 | 22.22 | 21.96 | 22.19 | 799,480 | +0.35(+1.61%) |
May 07, 2015 | 21.78 | 21.85 | 21.62 | 21.84 | 472,765 | +0.11(+0.50%) |
May 06, 2015 | 22.16 | 22.22 | 21.70 | 21.73 | 1,217,475 | -0.23(-1.04%) |
May 05, 2015 | 21.79 | 22.16 | 21.78 | 21.96 | 383,106 | +0.20(+0.90%) |
May 04, 2015 | 21.71 | 21.79 | 21.67 | 21.77 | 709,122 | -0.01(-0.03%) |
May 01, 2015 | 21.77 | 21.93 | 21.59 | 21.77 | 785,158 | +0.06(+0.28%) |
Apr 30, 2015 | 21.78 | 21.87 | 21.54 | 21.71 | 631,677 | -0.23(-1.04%) |
Apr 29, 2015 | 22.04 | 22.14 | 21.86 | 21.94 | 430,768 | -0.20(-0.91%) |
Apr 28, 2015 | 22.33 | 22.43 | 22.12 | 22.14 | 535,813 | +0.01(+0.03%) |
Apr 27, 2015 | 22.30 | 22.37 | 22.13 | 22.14 | 3,200,297 | -0.09(-0.39%) |
Apr 24, 2015 | 21.92 | 22.23 | 21.92 | 22.23 | 725,103 | +0.36(+1.67%) |
Apr 23, 2015 | 21.32 | 21.86 | 21.24 | 21.86 | 567,333 | +0.43(+2.01%) |
Apr 22, 2015 | 21.21 | 21.45 | 21.17 | 21.43 | 492,475 | +0.28(+1.34%) |
Apr 21, 2015 | 21.21 | 21.32 | 21.13 | 21.15 | 368,305 | +0.03(+0.13%) |
Apr 20, 2015 | 21.21 | 21.27 | 21.11 | 21.12 | 266,259 | -0.08(-0.38%) |
Apr 17, 2015 | 21.32 | 21.47 | 21.16 | 21.20 | 623,876 | -0.44(-2.03%) |
Apr 16, 2015 | 21.46 | 21.67 | 21.31 | 21.64 | 2,355,083 | +0.13(+0.63%) |
Apr 15, 2015 | 21.17 | 21.50 | 21.15 | 21.50 | 730,654 | +0.40(+1.88%) |
Apr 14, 2015 | 20.99 | 21.14 | 20.87 | 21.11 | 937,686 | +0.30(+1.43%) |
Apr 13, 2015 | 20.93 | 21.17 | 20.81 | 20.81 | 828,551 | -0.29(-1.37%) |
Apr 10, 2015 | 20.99 | 21.12 | 20.98 | 21.10 | 471,403 | +0.01(+0.03%) |
Apr 09, 2015 | 21.29 | 21.33 | 21.07 | 21.09 | 636,154 | -0.13(-0.64%) |
Apr 08, 2015 | 21.36 | 21.44 | 21.21 | 21.23 | 635,680 | +0.25(+1.19%) |
Apr 07, 2015 | 21.05 | 21.13 | 20.95 | 20.98 | 943,584 | -0.09(-0.42%) |
Apr 06, 2015 | 21.00 | 21.21 | 20.84 | 21.07 | 616,515 | +0.33(+1.59%) |
Apr 02, 2015 | 20.56 | 20.73 | 20.73 | 20.73 | 1,448,741 | +0.34(+1.65%) |
Apr 01, 2015 | 20.11 | 20.42 | 20.06 | 20.40 | 1,111,059 | +0.61(+3.07%) |
Mar 31, 2015 | 19.71 | 19.86 | 19.60 | 19.79 | 396,245 | +0.05(+0.27%) |
Mar 30, 2015 | 19.51 | 19.77 | 19.48 | 19.74 | 517,833 | +0.30(+1.56%) |
Mar 27, 2015 | 19.49 | 19.53 | 19.36 | 19.43 | 379,852 | -0.13(-0.65%) |
Mar 26, 2015 | 19.91 | 19.91 | 19.53 | 19.56 | 965,184 | -0.38(-1.89%) |
Mar 25, 2015 | 20.38 | 20.40 | 19.94 | 19.94 | 583,895 | -0.27(-1.34%) |
Mar 24, 2015 | 20.36 | 20.36 | 20.12 | 20.21 | 1,467,338 | +0.02(+0.10%) |
Mar 23, 2015 | 20.05 | 20.20 | 19.95 | 20.19 | 1,242,334 | +0.25(+1.25%) |
Mar 20, 2015 | 19.85 | 20.06 | 19.72 | 19.94 | 1,135,809 | +0.57(+2.96%) |
Mar 19, 2015 | 19.68 | 19.68 | 19.30 | 19.37 | 1,490,873 | -0.61(-3.07%) |
Mar 18, 2015 | 19.30 | 19.99 | 19.12 | 19.98 | 1,442,937 | +0.67(+3.46%) |
Mar 17, 2015 | 18.93 | 19.32 | 18.91 | 19.31 | 762,557 | +0.26(+1.34%) |
Mar 16, 2015 | 19.12 | 19.15 | 18.93 | 19.06 | 979,772 | +0.15(+0.78%) |
Mar 13, 2015 | 18.98 | 19.06 | 18.70 | 18.91 | 1,609,066 | -0.46(-2.37%) |
Mar 12, 2015 | 19.60 | 19.62 | 19.24 | 19.37 | 992,232 | +0.05(+0.28%) |
Mar 11, 2015 | 19.09 | 19.31 | 19.03 | 19.31 | 1,244,915 | +0.22(+1.17%) |
Mar 10, 2015 | 19.29 | 19.30 | 19.08 | 19.09 | 664,613 | -0.24(-1.22%) |
Mar 09, 2015 | 19.65 | 19.71 | 19.33 | 19.33 | 1,038,265 | -0.43(-2.18%) |
Mar 06, 2015 | 20.04 | 20.04 | 19.76 | 19.76 | 1,230,178 | -0.53(-2.63%) |
Mar 05, 2015 | 20.46 | 20.49 | 20.26 | 20.29 | 944,527 | -0.23(-1.12%) |
Mar 04, 2015 | 20.67 | 20.92 | 20.35 | 20.52 | 1,118,232 | -0.40(-1.93%) |
Mar 03, 2015 | 20.97 | 21.05 | 20.91 | 20.92 | 689,449 | -0.05(-0.26%) |
Mar 02, 2015 | 21.32 | 21.32 | 20.90 | 20.98 | 1,004,488 | -0.46(-2.14%) |
Feb 27, 2015 | 21.38 | 21.63 | 21.35 | 21.44 | 413,778 | +0.13(+0.63%) |
Feb 26, 2015 | 21.19 | 21.30 | 21.09 | 21.30 | 487,414 | +0.04(+0.19%) |
Feb 25, 2015 | 21.19 | 21.30 | 21.11 | 21.26 | 607,848 | -0.26(-1.22%) |
Feb 24, 2015 | 21.12 | 21.52 | 20.96 | 21.52 | 1,053,259 | +0.47(+2.21%) |
Feb 23, 2015 | 21.14 | 21.15 | 20.94 | 21.06 | 390,037 | -0.09(-0.41%) |
Feb 20, 2015 | 20.93 | 21.15 | 20.85 | 21.15 | 315,503 | +0.07(+0.32%) |
Feb 19, 2015 | 21.06 | 21.27 | 20.98 | 21.08 | 378,238 | -0.20(-0.92%) |
Feb 18, 2015 | 21.33 | 21.43 | 21.19 | 21.27 | 752,273 | -0.09(-0.41%) |
Feb 17, 2015 | 21.27 | 21.39 | 21.02 | 21.36 | 818,305 | +0.05(+0.25%) |
Feb 13, 2015 | 21.08 | 21.31 | 21.31 | 21.31 | 928,208 | +0.30(+1.41%) |
Feb 12, 2015 | 20.55 | 21.02 | 20.53 | 21.01 | 1,224,059 | +0.81(+4.01%) |
Feb 11, 2015 | 20.35 | 20.41 | 20.04 | 20.20 | 1,127,896 | -0.42(-2.06%) |
Feb 10, 2015 | 20.94 | 20.97 | 20.63 | 20.63 | 385,208 | -0.53(-2.52%) |
Feb 09, 2015 | 20.79 | 21.19 | 20.78 | 21.16 | 786,171 | +0.30(+1.42%) |
Feb 06, 2015 | 20.90 | 20.98 | 20.81 | 20.86 | 580,218 | -0.37(-1.75%) |
Feb 05, 2015 | 20.91 | 21.27 | 20.91 | 21.23 | 425,857 | +0.25(+1.19%) |
Feb 04, 2015 | 20.79 | 21.15 | 20.74 | 20.98 | 415,432 | -0.22(-1.02%) |
Feb 03, 2015 | 20.92 | 21.20 | 20.86 | 21.20 | 962,743 | +0.57(+2.74%) |
Feb 02, 2015 | 20.26 | 20.64 | 20.26 | 20.63 | 1,016,103 | +0.34(+1.66%) |
Jan 30, 2015 | 20.32 | 20.53 | 20.28 | 20.30 | 1,052,801 | -0.72(-3.43%) |
Jan 29, 2015 | 21.17 | 21.25 | 20.87 | 21.02 | 465,477 | -0.09(-0.45%) |
Jan 28, 2015 | 21.49 | 21.55 | 21.11 | 21.11 | 890,174 | -0.58(-2.67%) |
Jan 27, 2015 | 21.31 | 21.71 | 21.27 | 21.69 | 334,146 | +0.11(+0.50%) |
Jan 26, 2015 | 21.50 | 21.66 | 21.38 | 21.58 | 642,104 | -0.01(-0.03%) |
Jan 23, 2015 | 21.86 | 21.86 | 21.58 | 21.59 | 1,181,478 | -0.51(-2.29%) |
Jan 22, 2015 | 21.91 | 22.10 | 21.73 | 22.10 | 1,051,044 | +0.45(+2.09%) |
Jan 21, 2015 | 21.19 | 21.65 | 21.17 | 21.65 | 1,406,545 | +0.56(+2.65%) |
Jan 20, 2015 | 21.05 | 21.15 | 20.90 | 21.09 | 862,494 | -0.25(-1.17%) |
Jan 16, 2015 | 21.03 | 21.34 | 21.00 | 21.34 | 800,172 | +0.54(+2.59%) |
Jan 15, 2015 | 21.30 | 21.33 | 20.80 | 20.80 | 466,807 | -0.34(-1.60%) |
Jan 14, 2015 | 20.87 | 21.13 | 20.82 | 21.13 | 402,220 | +0.08(+0.38%) |
Jan 13, 2015 | 21.25 | 21.35 | 20.88 | 21.05 | 936,513 | +0.11(+0.52%) |
Jan 12, 2015 | 21.05 | 21.13 | 20.87 | 20.94 | 624,759 | -0.44(-2.05%) |
Jan 09, 2015 | 21.43 | 21.46 | 21.27 | 21.38 | 570,561 | -0.05(-0.22%) |
Jan 08, 2015 | 21.19 | 21.52 | 21.19 | 21.43 | 602,128 | +0.34(+1.60%) |
Jan 07, 2015 | 21.00 | 21.18 | 20.90 | 21.09 | 769,206 | +0.49(+2.39%) |
Jan 06, 2015 | 20.45 | 20.69 | 20.31 | 20.60 | 1,042,445 | +0.33(+1.63%) |
Jan 05, 2015 | 20.46 | 20.57 | 20.24 | 20.27 | 827,835 | -0.59(-2.84%) |
Jan 02, 2015 | 21.19 | 21.24 | 20.78 | 20.86 | 843,158 | -0.59(-2.74%) |
Dec 31, 2014 | 21.48 | 21.45 | 21.45 | 21.45 | 703,386 | -0.06(-0.28%) |
Dec 30, 2014 | 21.60 | 21.71 | 21.46 | 21.51 | 824,354 | +0.03(+0.16%) |
Dec 29, 2014 | 21.40 | 21.63 | 21.36 | 21.48 | 742,347 | +0.07(+0.35%) |
Dec 26, 2014 | 21.54 | 21.63 | 21.39 | 21.40 | 270,252 | -0.07(-0.35%) |
Dec 24, 2014 | 21.40 | 21.48 | 21.48 | 21.48 | 239,800 | +0.03(+0.16%) |
Dec 23, 2014 | 21.38 | 21.49 | 21.23 | 21.44 | 941,406 | +0.03(+0.13%) |
Dec 22, 2014 | 21.33 | 21.44 | 21.24 | 21.42 | 769,925 | -0.03(-0.16%) |
Dec 19, 2014 | 21.21 | 21.45 | 21.05 | 21.45 | 744,618 | +0.35(+1.66%) |
Dec 18, 2014 | 21.00 | 21.31 | 20.93 | 21.10 | 1,383,559 | +0.53(+2.56%) |
Dec 17, 2014 | 19.75 | 20.94 | 19.75 | 20.57 | 1,714,544 | +0.87(+4.43%) |
Dec 16, 2014 | 19.59 | 20.00 | 19.38 | 19.70 | 1,118,568 | -0.18(-0.91%) |
Dec 15, 2014 | 20.37 | 20.53 | 19.77 | 19.88 | 1,163,729 | -0.55(-2.68%) |
Dec 12, 2014 | 20.96 | 20.99 | 20.40 | 20.43 | 1,029,772 | -0.60(-2.85%) |
Dec 11, 2014 | 21.08 | 21.29 | 20.99 | 21.03 | 637,477 | -0.19(-0.91%) |
Dec 10, 2014 | 21.77 | 21.79 | 21.21 | 21.22 | 1,249,854 | -0.66(-3.02%) |
Dec 09, 2014 | 21.83 | 21.95 | 21.71 | 21.88 | 964,692 | -0.07(-0.33%) |
Dec 08, 2014 | 22.46 | 22.49 | 21.84 | 21.95 | 2,780,863 | -0.61(-2.69%) |
Dec 05, 2014 | 22.35 | 22.65 | 22.33 | 22.56 | 335,698 | +0.08(+0.36%) |
Dec 04, 2014 | 22.61 | 22.65 | 22.43 | 22.48 | 1,017,014 | -0.39(-1.69%) |
Dec 03, 2014 | 22.81 | 23.01 | 22.79 | 22.87 | 432,432 | +0.23(+1.00%) |
Dec 02, 2014 | 22.97 | 23.06 | 22.59 | 22.64 | 836,420 | -0.35(-1.54%) |
Dec 01, 2014 | 23.41 | 23.51 | 22.94 | 22.99 | 1,212,805 | -0.77(-3.25%) |
Nov 28, 2014 | 24.06 | 24.17 | 23.77 | 23.77 | 738,431 | -0.77(-3.15%) |
Nov 26, 2014 | 24.59 | 24.54 | 24.54 | 24.54 | 1,584,466 | +0.14(+0.57%) |
Nov 25, 2014 | 24.71 | 24.72 | 24.35 | 24.40 | 333,690 | +0.03(+0.14%) |
Nov 24, 2014 | 24.73 | 24.76 | 24.36 | 24.37 | 1,404,734 | -0.54(-2.17%) |
Nov 21, 2014 | 24.17 | 24.92 | 24.14 | 24.91 | 2,153,139 | +1.23(+5.21%) |
Nov 20, 2014 | 23.80 | 23.94 | 23.43 | 23.67 | 428,488 | +0.06(+0.25%) |
Nov 19, 2014 | 23.34 | 23.63 | 23.21 | 23.61 | 768,242 | +0.47(+2.05%) |
Nov 18, 2014 | 22.85 | 23.16 | 22.76 | 23.14 | 488,101 | +0.35(+1.55%) |
Nov 17, 2014 | 22.92 | 22.98 | 22.68 | 22.79 | 1,022,870 | -0.12(-0.52%) |
Nov 14, 2014 | 22.69 | 22.92 | 22.63 | 22.91 | 459,163 | -0.11(-0.46%) |
Nov 13, 2014 | 23.38 | 23.41 | 22.93 | 23.01 | 504,556 | -0.37(-1.57%) |
Nov 12, 2014 | 23.49 | 23.73 | 23.33 | 23.38 | 515,515 | -0.02(-0.09%) |
Nov 11, 2014 | 23.37 | 23.44 | 23.25 | 23.40 | 444,085 | -0.06(-0.26%) |
Nov 10, 2014 | 23.89 | 23.89 | 23.42 | 23.46 | 655,335 | -0.26(-1.10%) |
Nov 07, 2014 | 23.56 | 23.73 | 23.51 | 23.72 | 952,122 | +0.30(+1.28%) |
Nov 06, 2014 | 23.71 | 23.79 | 23.42 | 23.42 | 999,361 | -0.63(-2.61%) |
Nov 05, 2014 | 24.06 | 24.10 | 23.93 | 24.05 | 541,440 | -0.15(-0.61%) |
Nov 04, 2014 | 24.15 | 24.30 | 23.93 | 24.19 | 1,048,654 | +0.11(+0.47%) |
Nov 03, 2014 | 24.13 | 24.29 | 23.96 | 24.08 | 3,011,344 | -0.41(-1.66%) |
Oct 31, 2014 | 24.11 | 24.51 | 24.08 | 24.49 | 990,173 | +0.19(+0.77%) |
Oct 30, 2014 | 24.15 | 24.33 | 23.99 | 24.30 | 1,432,247 | +0.71(+3.03%) |
Oct 29, 2014 | 23.92 | 23.98 | 23.39 | 23.59 | 2,461,858 | -0.15(-0.62%) |
Oct 28, 2014 | 23.39 | 23.79 | 23.29 | 23.73 | 1,941,834 | +0.80(+3.49%) |
Oct 27, 2014 | 22.51 | 23.01 | 23.66 | 22.93 | 1,562,973 | -0.73(-3.07%) |
Oct 24, 2014 | 23.29 | 23.93 | 23.27 | 23.66 | 1,046,754 | +0.61(+2.66%) |
Oct 23, 2014 | 23.34 | 23.43 | 22.97 | 23.05 | 922,025 | -0.53(-2.23%) |
Oct 22, 2014 | 23.82 | 23.97 | 23.49 | 23.57 | 561,891 | -0.19(-0.79%) |
Oct 21, 2014 | 23.53 | 24.03 | 23.53 | 23.76 | 1,259,907 | -0.46(-1.90%) |
Oct 20, 2014 | 24.29 | 24.42 | 24.17 | 24.22 | 903,994 | -0.54(-2.18%) |
Oct 17, 2014 | 24.42 | 24.85 | 24.38 | 24.76 | 733,846 | +0.65(+2.71%) |
Oct 16, 2014 | 23.89 | 24.55 | 23.87 | 24.11 | 860,491 | -0.59(-2.38%) |
Oct 15, 2014 | 25.62 | 25.12 | 24.14 | 24.69 | 1,685,447 | -0.93(-3.62%) |
Oct 14, 2014 | 25.53 | 25.93 | 25.34 | 25.62 | 2,000,451 | +0.01(+0.03%) |
Oct 13, 2014 | 25.44 | 26.01 | 25.40 | 25.61 | 1,563,893 | +0.91(+3.70%) |
Oct 10, 2014 | 25.32 | 25.32 | 24.69 | 24.70 | 1,083,281 | -0.91(-3.54%) |
Oct 09, 2014 | 25.82 | 25.92 | 25.53 | 25.61 | 528,737 | -0.13(-0.52%) |
Oct 08, 2014 | 25.87 | 25.87 | 25.07 | 25.74 | 1,506,233 | +0.15(+0.57%) |
Oct 07, 2014 | 25.73 | 25.95 | 25.47 | 25.59 | 945,663 | +0.10(+0.39%) |
Oct 06, 2014 | 25.80 | 25.85 | 25.43 | 25.49 | 1,812,230 | +1.10(+4.51%) |
Oct 03, 2014 | 24.04 | 24.41 | 23.95 | 24.39 | 864,519 | +0.28(+1.16%) |
Oct 02, 2014 | 23.93 | 24.28 | 23.62 | 24.11 | 1,719,551 | +0.26(+1.09%) |
Oct 01, 2014 | 24.27 | 24.41 | 23.53 | 23.85 | 3,766,305 | -0.74(-3.01%) |
Sep 30, 2014 | 24.51 | 24.73 | 24.32 | 24.59 | 2,258,821 | -0.10(-0.40%) |
Sep 29, 2014 | 24.57 | 24.95 | 24.41 | 24.69 | 1,790,411 | -1.07(-4.14%) |
Sep 26, 2014 | 25.32 | 25.85 | 25.32 | 25.76 | 1,134,399 | +0.45(+1.79%) |
Sep 25, 2014 | 25.69 | 25.74 | 25.30 | 25.31 | 1,336,184 | -0.63(-2.44%) |
Sep 24, 2014 | 25.67 | 26.06 | 25.54 | 25.94 | 479,190 | +0.17(+0.67%) |
Sep 23, 2014 | 25.93 | 26.16 | 25.59 | 25.77 | 1,923,435 | -0.23(-0.90%) |
Sep 22, 2014 | 26.19 | 26.31 | 25.80 | 26.00 | 1,291,523 | -0.53(-1.99%) |
Sep 19, 2014 | 26.97 | 26.97 | 26.45 | 26.53 | 699,536 | -0.33(-1.22%) |
Sep 18, 2014 | 26.97 | 27.14 | 26.80 | 26.85 | 540,660 | -0.20(-0.74%) |
Sep 17, 2014 | 27.50 | 27.61 | 27.05 | 27.05 | 732,467 | -0.33(-1.19%) |
Sep 16, 2014 | 26.94 | 27.76 | 26.94 | 27.38 | 924,380 | +0.62(+2.32%) |
Sep 15, 2014 | 26.46 | 26.77 | 26.45 | 26.76 | 1,152,022 | +0.30(+1.13%) |
Sep 12, 2014 | 26.73 | 26.80 | 26.35 | 26.46 | 1,133,282 | -0.70(-2.58%) |
Sep 11, 2014 | 27.27 | 27.39 | 27.15 | 27.16 | 778,206 | -0.03(-0.12%) |
Sep 10, 2014 | 27.25 | 27.27 | 26.99 | 27.19 | 1,407,308 | -0.19(-0.68%) |
Sep 09, 2014 | 27.72 | 27.87 | 27.30 | 27.38 | 2,352,357 | -0.49(-1.77%) |
Sep 08, 2014 | 28.67 | 28.67 | 27.85 | 27.87 | 1,340,288 | -0.67(-2.34%) |
Sep 05, 2014 | 28.43 | 28.68 | 28.29 | 28.54 | 989,171 | +0.13(+0.47%) |
Sep 04, 2014 | 28.70 | 28.81 | 28.36 | 28.41 | 736,388 | -0.39(-1.37%) |
Sep 03, 2014 | 28.90 | 28.90 | 28.64 | 28.80 | 1,098,785 | +0.14(+0.49%) |
Sep 02, 2014 | 28.25 | 28.72 | 28.19 | 28.66 | 2,508,868 | +0.25(+0.87%) |
Aug 29, 2014 | 28.03 | 28.41 | 28.41 | 28.41 | 2,283,575 | +0.49(+1.77%) |
Aug 28, 2014 | 27.90 | 28.00 | 27.75 | 27.92 | 1,526,432 | -0.20(-0.71%) |
Aug 27, 2014 | 27.76 | 28.14 | 27.71 | 28.12 | 1,004,468 | +0.47(+1.69%) |
Aug 26, 2014 | 27.63 | 27.69 | 27.50 | 27.65 | 785,852 | +0.22(+0.80%) |
Aug 25, 2014 | 27.29 | 27.46 | 27.24 | 27.43 | 954,619 | +0.30(+1.11%) |
Aug 22, 2014 | 27.36 | 27.39 | 27.01 | 27.13 | 1,126,270 | -0.31(-1.14%) |
Aug 21, 2014 | 27.44 | 27.47 | 27.31 | 27.45 | 722,012 | +0.08(+0.29%) |
Aug 20, 2014 | 27.22 | 27.39 | 27.17 | 27.37 | 300,591 | +0.07(+0.24%) |
Aug 19, 2014 | 27.01 | 27.34 | 27.00 | 27.30 | 663,232 | +0.27(+1.01%) |
Aug 18, 2014 | 26.89 | 27.04 | 26.79 | 27.03 | 594,758 | +0.34(+1.27%) |
Aug 15, 2014 | 26.73 | 26.73 | 26.36 | 26.69 | 980,769 | +0.27(+1.04%) |
Aug 14, 2014 | 26.37 | 26.49 | 26.28 | 26.41 | 179,117 | +0.15(+0.56%) |
Aug 13, 2014 | 26.67 | 26.67 | 26.08 | 26.27 | 653,212 | -0.23(-0.86%) |
Aug 12, 2014 | 26.41 | 26.60 | 26.40 | 26.49 | 991,869 | -0.04(-0.15%) |
Aug 11, 2014 | 26.12 | 26.53 | 26.09 | 26.53 | 637,918 | +0.55(+2.10%) |
Aug 08, 2014 | 25.90 | 25.97 | 25.75 | 25.99 | 375,188 | -0.04(-0.15%) |
Aug 07, 2014 | 26.50 | 26.50 | 25.94 | 26.03 | 551,111 | -0.35(-1.31%) |
Aug 06, 2014 | 26.13 | 26.40 | 26.08 | 26.37 | 591,252 | +0.15(+0.59%) |
Aug 05, 2014 | 26.35 | 26.51 | 26.14 | 26.22 | 934,502 | -0.31(-1.16%) |
Aug 04, 2014 | 26.40 | 26.57 | 26.15 | 26.53 | 1,926,617 | +0.30(+1.14%) |
Aug 01, 2014 | 26.17 | 26.35 | 25.93 | 26.23 | 1,546,107 | +0.06(+0.23%) |
Jul 31, 2014 | 26.35 | 26.41 | 26.01 | 26.17 | 2,074,780 | -0.57(-2.14%) |
Jul 30, 2014 | 27.00 | 27.11 | 26.57 | 26.74 | 802,690 | -0.30(-1.11%) |
Jul 29, 2014 | 27.29 | 27.31 | 26.99 | 27.04 | 2,526,401 | -0.24(-0.88%) |
Jul 28, 2014 | 27.30 | 27.37 | 27.14 | 27.28 | 1,344,046 | -0.01(-0.02%) |
Jul 25, 2014 | 27.31 | 27.38 | 27.20 | 27.29 | 418,862 | -0.16(-0.58%) |
Jul 24, 2014 | 27.30 | 27.45 | 27.19 | 27.45 | 730,757 | +0.27(+1.01%) |
Jul 23, 2014 | 27.34 | 27.34 | 27.11 | 27.17 | 809,417 | -0.28(-1.02%) |
Jul 22, 2014 | 27.45 | 27.51 | 27.25 | 27.45 | 1,302,987 | +0.23(+0.83%) |
Jul 21, 2014 | 26.97 | 27.29 | 26.86 | 27.23 | 702,698 | +0.21(+0.79%) |
Jul 18, 2014 | 26.85 | 27.09 | 26.75 | 27.01 | 1,171,713 | +0.69(+2.61%) |
Jul 17, 2014 | 26.60 | 26.67 | 26.25 | 26.33 | 720,876 | -0.38(-1.42%) |
Jul 16, 2014 | 26.85 | 26.87 | 26.61 | 26.71 | 439,072 | -0.02(-0.07%) |
Jul 15, 2014 | 26.68 | 26.77 | 26.49 | 26.73 | 538,259 | +0.08(+0.30%) |
Jul 14, 2014 | 26.34 | 26.66 | 26.30 | 26.65 | 1,370,922 | +0.46(+1.76%) |
Jul 11, 2014 | 26.06 | 26.23 | 25.99 | 26.19 | 621,346 | +0.09(+0.36%) |
Jul 10, 2014 | 25.87 | 26.14 | 25.75 | 26.09 | 310,830 | -0.01(-0.05%) |
Jul 09, 2014 | 25.73 | 26.11 | 25.59 | 26.11 | 931,489 | +0.45(+1.77%) |
Jul 08, 2014 | 25.81 | 25.83 | 25.59 | 25.65 | 970,318 | -0.07(-0.26%) |
Jul 07, 2014 | 25.76 | 25.82 | 25.63 | 25.72 | 825,716 | -0.02(-0.08%) |
Jul 03, 2014 | 25.39 | 25.74 | 25.74 | 25.74 | 691,910 | +0.27(+1.07%) |
Jul 02, 2014 | 25.52 | 25.61 | 25.45 | 25.47 | 667,403 | -0.17(-0.65%) |