Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.11 | 17.60 | 16.90 | 17.08 | 123,573 | -0.30(-1.73%) |
Apr 29, 2015 | 17.49 | 18.00 | 17.20 | 17.38 | 56,704 | -0.44(-2.47%) |
Apr 28, 2015 | 17.18 | 18.20 | 17.00 | 17.82 | 153,365 | +0.68(+3.97%) |
Apr 27, 2015 | 18.68 | 18.85 | 17.12 | 17.14 | 89,917 | -1.42(-7.65%) |
Apr 24, 2015 | 18.31 | 18.87 | 18.23 | 18.56 | 82,381 | +0.17(+0.92%) |
Apr 23, 2015 | 18.23 | 18.66 | 17.01 | 18.39 | 284,072 | +0.08(+0.44%) |
Apr 22, 2015 | 19.10 | 19.23 | 18.28 | 18.31 | 40,517 | -0.81(-4.24%) |
Apr 21, 2015 | 18.66 | 19.17 | 18.65 | 19.12 | 78,795 | +0.32(+1.70%) |
Apr 20, 2015 | 19.01 | 19.01 | 18.49 | 18.80 | 62,193 | -0.21(-1.10%) |
Apr 17, 2015 | 19.29 | 19.49 | 18.24 | 19.01 | 173,448 | -0.44(-2.26%) |
Apr 16, 2015 | 19.78 | 19.91 | 19.36 | 19.45 | 117,765 | -0.45(-2.26%) |
Apr 15, 2015 | 19.17 | 20.15 | 18.61 | 19.90 | 218,571 | +0.75(+3.92%) |
Apr 14, 2015 | 20.13 | 20.57 | 19.00 | 19.15 | 163,009 | -0.39(-2.00%) |
Apr 13, 2015 | 18.13 | 19.55 | 18.13 | 19.54 | 97,910 | +1.35(+7.42%) |
Apr 10, 2015 | 18.16 | 18.68 | 17.91 | 18.19 | 79,924 | +0.05(+0.28%) |
Apr 09, 2015 | 18.39 | 18.56 | 17.84 | 18.14 | 91,553 | -0.18(-0.98%) |
Apr 08, 2015 | 18.16 | 18.70 | 17.92 | 18.32 | 74,223 | +0.09(+0.49%) |
Apr 07, 2015 | 17.40 | 18.64 | 17.38 | 18.23 | 106,570 | +0.76(+4.35%) |
Apr 06, 2015 | 17.80 | 18.00 | 17.17 | 17.47 | 130,520 | -0.38(-2.13%) |
Apr 02, 2015 | 18.28 | 17.85 | 17.85 | 17.85 | 91,200 | -0.35(-1.92%) |
Apr 01, 2015 | 18.39 | 18.42 | 17.62 | 18.20 | 152,949 | -0.17(-0.93%) |
Mar 31, 2015 | 18.76 | 19.06 | 18.25 | 18.37 | 108,932 | -0.56(-2.96%) |
Mar 30, 2015 | 19.36 | 19.39 | 18.58 | 18.93 | 110,739 | -0.35(-1.82%) |
Mar 27, 2015 | 20.00 | 20.02 | 19.18 | 19.28 | 154,648 | -0.64(-3.21%) |
Mar 26, 2015 | 20.07 | 20.25 | 19.34 | 19.92 | 136,270 | -0.03(-0.15%) |
Mar 25, 2015 | 20.69 | 20.80 | 19.80 | 19.95 | 186,656 | -0.79(-3.81%) |
Mar 24, 2015 | 20.01 | 20.98 | 19.79 | 20.74 | 221,584 | +0.67(+3.34%) |
Mar 23, 2015 | 20.34 | 21.00 | 19.75 | 20.07 | 134,648 | -0.28(-1.38%) |
Mar 20, 2015 | 20.23 | 20.40 | 19.43 | 20.35 | 175,347 | +0.36(+1.80%) |
Mar 19, 2015 | 19.67 | 20.03 | 19.50 | 19.99 | 56,392 | +0.19(+0.96%) |
Mar 18, 2015 | 19.60 | 20.19 | 19.38 | 19.80 | 33,239 | -0.10(-0.50%) |
Mar 17, 2015 | 19.49 | 20.24 | 19.20 | 19.90 | 45,324 | +0.35(+1.79%) |
Mar 16, 2015 | 19.74 | 20.02 | 19.30 | 19.55 | 48,296 | -0.18(-0.91%) |
Mar 13, 2015 | 20.03 | 20.15 | 19.50 | 19.73 | 45,062 | -0.25(-1.25%) |
Mar 12, 2015 | 20.14 | 20.89 | 19.60 | 19.98 | 77,221 | +0.02(+0.10%) |
Mar 11, 2015 | 19.75 | 20.02 | 19.70 | 19.96 | 51,228 | -0.01(-0.05%) |
Mar 10, 2015 | 19.70 | 20.60 | 19.50 | 19.97 | 54,046 | +0.01(+0.05%) |
Mar 09, 2015 | 20.42 | 20.42 | 19.84 | 19.96 | 33,409 | -0.47(-2.30%) |
Mar 06, 2015 | 21.33 | 21.74 | 20.27 | 20.43 | 74,128 | -1.00(-4.67%) |
Mar 05, 2015 | 21.56 | 21.98 | 20.80 | 21.43 | 93,308 | +0.03(+0.14%) |
Mar 04, 2015 | 20.00 | 21.60 | 19.89 | 21.40 | 71,710 | +1.32(+6.57%) |
Mar 03, 2015 | 20.24 | 20.25 | 19.86 | 20.08 | 52,837 | -0.17(-0.84%) |
Mar 02, 2015 | 19.83 | 20.48 | 19.83 | 20.25 | 49,283 | +0.44(+2.22%) |
Feb 27, 2015 | 20.42 | 20.84 | 19.55 | 19.81 | 53,749 | -0.58(-2.84%) |
Feb 26, 2015 | 20.60 | 20.69 | 19.92 | 20.39 | 60,580 | -0.16(-0.78%) |
Feb 25, 2015 | 19.85 | 20.64 | 19.85 | 20.55 | 77,002 | +0.61(+3.06%) |
Feb 24, 2015 | 19.47 | 19.98 | 19.37 | 19.94 | 64,792 | +0.47(+2.41%) |
Feb 23, 2015 | 18.66 | 19.50 | 18.66 | 19.47 | 85,117 | +0.62(+3.29%) |
Feb 20, 2015 | 18.80 | 19.20 | 18.70 | 18.85 | 66,376 | +0.11(+0.59%) |
Feb 19, 2015 | 17.93 | 18.96 | 17.93 | 18.74 | 84,702 | +0.77(+4.28%) |
Feb 18, 2015 | 17.42 | 18.34 | 17.42 | 17.97 | 67,917 | +0.55(+3.16%) |
Feb 17, 2015 | 18.15 | 18.20 | 17.25 | 17.42 | 120,803 | -0.62(-3.44%) |
Feb 13, 2015 | 18.47 | 18.04 | 18.04 | 18.04 | 85,200 | -0.55(-2.96%) |
Feb 12, 2015 | 18.58 | 18.79 | 18.18 | 18.59 | 73,077 | +0.05(+0.27%) |
Feb 11, 2015 | 17.74 | 18.98 | 17.74 | 18.54 | 95,525 | +0.84(+4.75%) |
Feb 10, 2015 | 17.29 | 17.94 | 17.00 | 17.70 | 61,820 | +0.58(+3.39%) |
Feb 09, 2015 | 17.40 | 17.48 | 17.02 | 17.12 | 80,293 | -0.20(-1.15%) |
Feb 06, 2015 | 17.55 | 17.91 | 17.00 | 17.32 | 95,117 | -0.30(-1.70%) |
Feb 05, 2015 | 17.10 | 17.93 | 16.46 | 17.62 | 352,353 | +0.54(+3.16%) |
Feb 04, 2015 | 18.00 | 18.00 | 17.05 | 17.08 | 101,479 | -1.06(-5.84%) |
Feb 03, 2015 | 17.49 | 18.31 | 17.00 | 18.14 | 209,573 | +0.70(+4.01%) |
Feb 02, 2015 | 17.71 | 17.93 | 16.80 | 17.44 | 165,686 | -0.29(-1.64%) |
Jan 30, 2015 | 18.58 | 18.87 | 17.56 | 17.73 | 415,729 | -0.79(-4.27%) |
Jan 29, 2015 | 18.57 | 18.64 | 18.11 | 18.52 | 137,799 | +0.19(+1.04%) |
Jan 28, 2015 | 18.66 | 18.70 | 18.26 | 18.33 | 186,415 | -0.18(-0.97%) |
Jan 27, 2015 | 18.25 | 18.60 | 18.25 | 18.51 | 179,425 | +0.29(+1.59%) |
Jan 26, 2015 | 17.60 | 18.62 | 17.38 | 18.22 | 201,172 | +0.92(+5.32%) |
Jan 23, 2015 | 17.45 | 17.70 | 17.16 | 17.30 | 207,643 | -0.26(-1.48%) |
Jan 22, 2015 | 17.85 | 17.95 | 17.35 | 17.56 | 1,104,869 | +0.27(+1.56%) |
Jan 21, 2015 | 19.04 | 19.05 | 17.25 | 17.29 | 143,687 | -2.04(-10.55%) |
Jan 20, 2015 | 18.82 | 19.48 | 18.60 | 19.33 | 52,008 | +0.34(+1.79%) |
Jan 16, 2015 | 18.92 | 19.09 | 18.59 | 18.99 | 48,117 | -0.03(-0.16%) |
Jan 15, 2015 | 20.84 | 20.84 | 18.72 | 19.02 | 74,689 | -1.70(-8.20%) |
Jan 14, 2015 | 22.34 | 22.34 | 20.63 | 20.72 | 64,997 | -1.76(-7.83%) |
Jan 13, 2015 | 22.94 | 23.30 | 21.97 | 22.48 | 182,374 | -0.45(-1.96%) |
Jan 12, 2015 | 23.31 | 23.50 | 22.44 | 22.93 | 102,232 | -0.28(-1.21%) |
Jan 09, 2015 | 22.37 | 23.99 | 22.31 | 23.21 | 192,072 | +0.83(+3.71%) |
Jan 08, 2015 | 21.96 | 22.56 | 20.81 | 22.38 | 198,481 | +0.45(+2.08%) |
Jan 07, 2015 | 21.45 | 23.44 | 20.90 | 21.93 | 141,318 | +0.00(+0.02%) |
Jan 06, 2015 | 23.33 | 23.59 | 21.80 | 21.92 | 103,665 | -1.54(-6.56%) |
Jan 05, 2015 | 22.34 | 23.88 | 20.82 | 23.46 | 223,861 | +1.13(+5.06%) |
Jan 02, 2015 | 22.46 | 23.04 | 21.54 | 22.33 | 167,472 | -0.12(-0.53%) |
Dec 31, 2014 | 21.18 | 22.45 | 22.45 | 22.45 | 117,700 | +1.25(+5.90%) |
Dec 30, 2014 | 21.85 | 21.93 | 20.76 | 21.20 | 112,849 | -0.80(-3.64%) |
Dec 29, 2014 | 22.35 | 22.56 | 21.79 | 22.00 | 106,401 | -0.24(-1.08%) |
Dec 26, 2014 | 22.40 | 22.59 | 21.98 | 22.24 | 40,836 | -0.01(-0.04%) |
Dec 24, 2014 | 22.31 | 22.25 | 22.25 | 22.25 | 36,800 | -0.11(-0.49%) |
Dec 23, 2014 | 23.00 | 23.00 | 20.33 | 22.36 | 160,481 | -0.64(-2.78%) |
Dec 22, 2014 | 19.84 | 23.41 | 19.84 | 23.00 | 216,915 | +3.11(+15.64%) |
Dec 19, 2014 | 19.00 | 20.00 | 19.00 | 19.89 | 688,944 | +0.78(+4.05%) |
Dec 18, 2014 | 18.57 | 19.50 | 18.38 | 19.11 | 259,981 | -0.09(-0.44%) |
Dec 17, 2014 | 19.11 | 19.41 | 18.17 | 19.20 | 146,068 | +0.03(+0.16%) |
Dec 16, 2014 | 19.01 | 19.68 | 18.79 | 19.17 | 107,950 | +0.11(+0.58%) |
Dec 15, 2014 | 18.89 | 19.86 | 18.89 | 19.06 | 242,638 | +0.37(+1.98%) |
Dec 12, 2014 | 18.19 | 19.19 | 18.19 | 18.69 | 78,325 | +0.24(+1.30%) |
Dec 11, 2014 | 18.51 | 19.34 | 18.12 | 18.45 | 70,653 | -0.13(-0.70%) |
Dec 10, 2014 | 18.60 | 19.36 | 18.43 | 18.58 | 69,756 | -0.08(-0.43%) |
Dec 09, 2014 | 18.45 | 19.34 | 18.02 | 18.66 | 36,780 | +0.11(+0.59%) |
Dec 08, 2014 | 17.34 | 18.66 | 17.34 | 18.55 | 43,143 | +1.10(+6.30%) |
Dec 05, 2014 | 16.98 | 17.50 | 16.98 | 17.45 | 42,033 | +0.47(+2.77%) |
Dec 04, 2014 | 17.50 | 17.71 | 16.69 | 16.98 | 63,430 | -0.65(-3.69%) |
Dec 03, 2014 | 18.18 | 18.67 | 17.24 | 17.63 | 59,116 | -0.77(-4.18%) |
Dec 02, 2014 | 18.92 | 18.92 | 17.87 | 18.40 | 70,936 | +0.09(+0.49%) |
Dec 01, 2014 | 18.03 | 18.55 | 17.62 | 18.31 | 95,344 | +0.29(+1.61%) |
Nov 28, 2014 | 18.36 | 18.69 | 17.83 | 18.02 | 18,103 | -0.26(-1.42%) |
Nov 26, 2014 | 18.41 | 18.28 | 18.28 | 18.28 | 34,700 | -0.07(-0.38%) |
Nov 25, 2014 | 18.24 | 18.46 | 17.30 | 18.35 | 120,784 | +0.17(+0.94%) |
Nov 24, 2014 | 18.12 | 18.28 | 17.61 | 18.18 | 87,298 | +0.26(+1.45%) |
Nov 21, 2014 | 18.75 | 19.01 | 17.85 | 17.92 | 82,782 | -0.49(-2.66%) |
Nov 20, 2014 | 18.28 | 18.78 | 17.80 | 18.41 | 55,404 | +0.11(+0.60%) |
Nov 19, 2014 | 19.31 | 19.44 | 18.21 | 18.30 | 58,785 | -1.19(-6.11%) |
Nov 18, 2014 | 18.72 | 19.70 | 18.72 | 19.49 | 571,371 | +0.70(+3.73%) |
Nov 17, 2014 | 18.48 | 19.46 | 18.48 | 18.79 | 50,614 | +0.25(+1.35%) |
Nov 14, 2014 | 19.08 | 19.10 | 18.06 | 18.54 | 49,716 | -0.63(-3.29%) |
Nov 13, 2014 | 19.44 | 19.60 | 18.54 | 19.17 | 135,057 | -0.36(-1.84%) |
Nov 12, 2014 | 19.24 | 19.64 | 19.24 | 19.53 | 428,541 | +0.05(+0.26%) |
Nov 11, 2014 | 19.25 | 19.75 | 19.23 | 19.48 | 973,821 | +0.18(+0.93%) |
Nov 10, 2014 | 19.47 | 19.75 | 19.12 | 19.30 | 73,546 | -0.18(-0.92%) |
Nov 07, 2014 | 18.00 | 19.77 | 17.57 | 19.48 | 42,132 | +0.14(+0.72%) |
Nov 06, 2014 | 19.25 | 19.75 | 19.04 | 19.34 | 19,339 | -0.09(-0.46%) |
Nov 05, 2014 | 20.20 | 20.20 | 18.90 | 19.43 | 29,673 | +0.78(+4.18%) |
Nov 04, 2014 | 18.89 | 18.91 | 18.65 | 18.65 | 15,621 | -0.08(-0.43%) |
Nov 03, 2014 | 19.90 | 20.60 | 18.45 | 18.73 | 36,406 | -1.18(-5.93%) |
Oct 31, 2014 | 20.34 | 20.48 | 19.75 | 19.91 | 62,724 | -0.09(-0.45%) |
Oct 30, 2014 | 19.40 | 20.38 | 19.00 | 20.00 | 37,789 | +0.81(+4.22%) |
Oct 29, 2014 | 19.56 | 19.56 | 19.01 | 19.19 | 24,661 | -0.30(-1.54%) |
Oct 28, 2014 | 19.56 | 19.86 | 19.38 | 19.49 | 38,033 | +0.00(+0.00%) |
Oct 27, 2014 | 19.39 | 19.49 | 19.49 | 19.49 | 17,902 | +0.00(+0.00%) |
Oct 24, 2014 | 19.51 | 19.51 | 18.89 | 19.49 | 44,507 | -0.01(-0.05%) |
Oct 23, 2014 | 19.45 | 19.55 | 18.70 | 19.50 | 67,287 | +0.17(+0.88%) |
Oct 22, 2014 | 19.61 | 20.65 | 19.00 | 19.33 | 36,389 | -0.28(-1.43%) |
Oct 21, 2014 | 20.26 | 20.30 | 19.05 | 19.61 | 44,274 | -0.69(-3.40%) |
Oct 20, 2014 | 20.43 | 20.80 | 19.91 | 20.30 | 17,221 | -0.30(-1.46%) |
Oct 17, 2014 | 20.57 | 21.06 | 20.24 | 20.60 | 66,249 | +0.44(+2.18%) |
Oct 16, 2014 | 20.61 | 20.74 | 19.75 | 20.16 | 33,083 | -0.94(-4.45%) |
Oct 15, 2014 | 20.77 | 21.50 | 20.41 | 21.10 | 44,621 | +0.02(+0.09%) |
Oct 14, 2014 | 20.50 | 21.84 | 20.50 | 21.08 | 33,319 | +0.80(+3.94%) |
Oct 13, 2014 | 20.35 | 21.21 | 19.53 | 20.28 | 37,405 | +0.49(+2.48%) |
Oct 10, 2014 | 19.71 | 20.25 | 19.49 | 19.79 | 25,619 | -0.01(-0.05%) |
Oct 09, 2014 | 19.80 | 19.98 | 19.14 | 19.80 | 30,972 | -0.09(-0.45%) |
Oct 08, 2014 | 19.71 | 20.00 | 18.86 | 19.89 | 26,884 | +0.63(+3.27%) |
Oct 07, 2014 | 19.95 | 20.23 | 19.25 | 19.26 | 61,316 | -0.90(-4.46%) |
Oct 06, 2014 | 19.75 | 20.48 | 19.46 | 20.16 | 39,114 | +0.41(+2.08%) |
Oct 03, 2014 | 19.60 | 19.82 | 19.15 | 19.75 | 24,951 | +0.38(+1.96%) |
Oct 02, 2014 | 18.97 | 19.65 | 18.84 | 19.37 | 14,397 | +0.34(+1.79%) |
Oct 01, 2014 | 18.91 | 19.16 | 18.43 | 19.03 | 44,783 | +0.04(+0.21%) |
Sep 30, 2014 | 19.70 | 19.72 | 18.92 | 18.99 | 79,927 | -0.74(-3.75%) |
Sep 29, 2014 | 20.19 | 20.67 | 19.58 | 19.73 | 42,966 | -0.72(-3.52%) |
Sep 26, 2014 | 20.31 | 20.67 | 19.93 | 20.45 | 39,163 | +0.35(+1.74%) |
Sep 25, 2014 | 20.33 | 20.69 | 19.93 | 20.10 | 35,629 | -0.12(-0.59%) |
Sep 24, 2014 | 20.05 | 20.33 | 19.80 | 20.22 | 14,633 | +0.15(+0.75%) |
Sep 23, 2014 | 20.15 | 20.44 | 19.90 | 20.07 | 20,765 | +0.10(+0.50%) |
Sep 22, 2014 | 20.51 | 20.51 | 19.77 | 19.97 | 67,321 | -0.53(-2.59%) |
Sep 19, 2014 | 21.50 | 22.38 | 20.14 | 20.50 | 47,754 | -1.15(-5.31%) |
Sep 18, 2014 | 21.50 | 22.30 | 20.01 | 21.65 | 33,635 | +0.17(+0.79%) |
Sep 17, 2014 | 19.78 | 21.60 | 19.78 | 21.48 | 41,133 | +1.71(+8.65%) |
Sep 16, 2014 | 19.26 | 19.80 | 18.99 | 19.77 | 118,567 | +0.49(+2.54%) |
Sep 15, 2014 | 19.82 | 19.98 | 18.82 | 19.28 | 107,540 | -0.38(-1.93%) |
Sep 12, 2014 | 19.85 | 20.12 | 19.46 | 19.66 | 49,808 | -0.31(-1.55%) |
Sep 11, 2014 | 20.00 | 20.33 | 19.48 | 19.97 | 89,621 | -0.14(-0.70%) |
Sep 10, 2014 | 19.88 | 20.45 | 19.88 | 20.11 | 28,193 | +0.19(+0.95%) |
Sep 09, 2014 | 21.01 | 21.02 | 19.78 | 19.92 | 167,646 | -1.09(-5.19%) |
Sep 08, 2014 | 20.51 | 21.48 | 20.13 | 21.01 | 39,305 | +0.50(+2.44%) |
Sep 05, 2014 | 20.87 | 21.24 | 20.18 | 20.51 | 38,382 | -0.41(-1.96%) |
Sep 04, 2014 | 22.00 | 22.00 | 20.82 | 20.92 | 28,748 | -1.04(-4.74%) |
Sep 03, 2014 | 23.48 | 23.48 | 21.79 | 21.96 | 254,733 | -1.27(-5.47%) |
Sep 02, 2014 | 23.24 | 23.99 | 23.05 | 23.23 | 63,116 | +0.23(+1.00%) |
Aug 29, 2014 | 22.61 | 23.00 | 23.00 | 23.00 | 117,000 | +0.39(+1.72%) |
Aug 28, 2014 | 22.50 | 22.88 | 21.63 | 22.61 | 64,294 | -0.06(-0.26%) |
Aug 27, 2014 | 22.17 | 22.88 | 21.74 | 22.67 | 80,208 | +0.80(+3.66%) |
Aug 26, 2014 | 20.02 | 22.02 | 19.75 | 21.87 | 218,910 | +1.96(+9.84%) |
Aug 25, 2014 | 19.66 | 20.00 | 19.27 | 19.91 | 67,542 | +0.43(+2.21%) |
Aug 22, 2014 | 19.89 | 19.89 | 19.25 | 19.48 | 71,222 | -0.32(-1.62%) |
Aug 21, 2014 | 19.98 | 20.00 | 19.55 | 19.80 | 43,900 | -0.20(-1.00%) |
Aug 20, 2014 | 19.87 | 20.14 | 19.53 | 20.00 | 71,290 | +0.24(+1.21%) |
Aug 19, 2014 | 20.49 | 20.60 | 19.46 | 19.76 | 86,733 | -0.59(-2.90%) |
Aug 18, 2014 | 19.59 | 20.48 | 19.25 | 20.35 | 59,233 | +0.97(+5.01%) |
Aug 15, 2014 | 18.79 | 19.63 | 16.15 | 19.38 | 87,741 | +0.28(+1.47%) |
Aug 14, 2014 | 19.93 | 20.06 | 19.02 | 19.10 | 114,047 | -0.74(-3.73%) |
Aug 13, 2014 | 20.10 | 20.33 | 19.59 | 19.84 | 134,567 | +0.09(+0.46%) |
Aug 12, 2014 | 20.25 | 20.51 | 19.46 | 19.75 | 82,926 | -0.81(-3.94%) |
Aug 11, 2014 | 20.50 | 20.72 | 19.85 | 20.56 | 105,268 | +0.12(+0.59%) |
Aug 08, 2014 | 20.05 | 21.09 | 19.79 | 20.44 | 74,923 | +0.38(+1.89%) |
Aug 07, 2014 | 20.36 | 21.13 | 19.78 | 20.06 | 43,782 | -0.36(-1.76%) |
Aug 06, 2014 | 20.42 | 21.99 | 19.98 | 20.42 | 70,571 | -0.18(-0.87%) |
Aug 05, 2014 | 21.28 | 21.77 | 20.20 | 20.60 | 80,159 | -0.85(-3.96%) |
Aug 04, 2014 | 21.70 | 22.04 | 20.92 | 21.45 | 23,835 | +0.43(+2.05%) |
Aug 01, 2014 | 20.30 | 21.20 | 20.03 | 21.02 | 43,368 | +0.62(+3.04%) |
Jul 31, 2014 | 21.01 | 21.69 | 20.29 | 20.40 | 77,144 | -1.09(-5.07%) |
Jul 30, 2014 | 22.22 | 22.22 | 21.41 | 21.49 | 13,557 | +0.24(+1.13%) |
Jul 29, 2014 | 21.83 | 22.12 | 21.10 | 21.25 | 96,008 | -0.69(-3.14%) |
Jul 28, 2014 | 21.97 | 22.40 | 21.75 | 21.94 | 209,282 | -0.08(-0.36%) |
Jul 25, 2014 | 22.00 | 22.64 | 22.00 | 22.02 | 64,714 | -0.01(-0.05%) |
Jul 24, 2014 | 23.59 | 23.97 | 21.90 | 22.03 | 154,920 | -1.42(-6.06%) |
Jul 23, 2014 | 23.98 | 24.43 | 22.66 | 23.45 | 81,316 | -0.34(-1.43%) |
Jul 22, 2014 | 22.30 | 24.10 | 22.15 | 23.79 | 70,088 | +1.51(+6.78%) |
Jul 21, 2014 | 23.33 | 23.33 | 22.15 | 22.28 | 95,278 | -1.04(-4.46%) |
Jul 18, 2014 | 24.10 | 24.10 | 22.17 | 23.32 | 153,246 | -0.91(-3.76%) |
Jul 17, 2014 | 26.40 | 26.43 | 24.08 | 24.23 | 54,461 | -2.34(-8.81%) |
Jul 16, 2014 | 26.64 | 27.22 | 26.28 | 26.57 | 38,907 | +0.14(+0.53%) |
Jul 15, 2014 | 28.28 | 28.40 | 26.25 | 26.43 | 72,595 | -1.75(-6.21%) |
Jul 14, 2014 | 27.51 | 28.58 | 27.41 | 28.18 | 34,327 | +0.80(+2.92%) |
Jul 11, 2014 | 27.03 | 28.27 | 27.03 | 27.38 | 18,457 | +0.32(+1.18%) |
Jul 10, 2014 | 27.38 | 28.46 | 26.23 | 27.06 | 14,794 | -0.85(-3.05%) |
Jul 09, 2014 | 28.41 | 29.49 | 27.27 | 27.91 | 28,097 | -0.04(-0.14%) |
Jul 08, 2014 | 27.71 | 29.93 | 27.32 | 27.95 | 44,739 | +0.16(+0.58%) |
Jul 07, 2014 | 28.58 | 29.52 | 27.74 | 27.79 | 50,051 | -0.94(-3.27%) |
Jul 03, 2014 | 28.98 | 28.73 | 28.73 | 28.73 | 16,300 | -0.28(-0.97%) |
Jul 02, 2014 | 28.55 | 29.12 | 28.55 | 29.01 | 21,333 | +0.33(+1.15%) |
Jul 01, 2014 | 28.13 | 29.42 | 27.80 | 28.68 | 53,144 | +0.64(+2.28%) |
Jun 30, 2014 | 28.92 | 29.75 | 27.76 | 28.04 | 90,228 | -0.52(-1.82%) |
Jun 27, 2014 | 28.00 | 29.07 | 27.12 | 28.56 | 1,090,281 | +0.59(+2.11%) |
Jun 26, 2014 | 28.10 | 28.60 | 27.32 | 27.97 | 79,100 | +0.01(+0.04%) |
Jun 25, 2014 | 28.25 | 28.79 | 26.53 | 27.96 | 245,648 | -0.23(-0.82%) |
Jun 24, 2014 | 28.96 | 30.45 | 25.10 | 28.19 | 511,908 | -0.68(-2.36%) |
Jun 23, 2014 | 29.22 | 30.62 | 28.13 | 28.87 | 323,343 | -0.88(-2.96%) |
Jun 20, 2014 | 29.02 | 30.84 | 27.84 | 29.75 | 332,873 | +0.90(+3.12%) |
Jun 19, 2014 | 28.21 | 29.32 | 27.50 | 28.85 | 117,703 | +0.60(+2.12%) |
Jun 18, 2014 | 29.88 | 31.99 | 27.49 | 28.25 | 190,041 | -1.75(-5.83%) |
Jun 17, 2014 | 32.34 | 32.34 | 29.75 | 30.00 | 95,561 | -1.49(-4.73%) |
Jun 16, 2014 | 34.00 | 34.39 | 30.75 | 31.49 | 79,665 | -2.51(-7.38%) |
Jun 13, 2014 | 32.94 | 36.86 | 32.85 | 34.00 | 56,789 | +2.12(+6.65%) |
Jun 12, 2014 | 32.00 | 32.76 | 31.40 | 31.88 | 60,751 | -0.08(-0.25%) |
Jun 11, 2014 | 33.24 | 33.24 | 30.16 | 31.96 | 83,396 | -1.48(-4.43%) |
Jun 10, 2014 | 32.82 | 34.88 | 32.01 | 33.44 | 92,016 | +3.54(+11.84%) |
Jun 06, 2014 | 29.94 | 30.74 | 29.73 | 29.90 | 45,347 | +0.09(+0.30%) |
Jun 05, 2014 | 29.90 | 30.96 | 29.16 | 29.81 | 33,735 | -0.13(-0.43%) |
Jun 04, 2014 | 30.09 | 30.95 | 29.67 | 29.94 | 47,351 | -0.20(-0.66%) |
Jun 03, 2014 | 30.00 | 31.45 | 30.00 | 30.14 | 80,700 | -0.04(-0.13%) |
Jun 02, 2014 | 30.00 | 30.48 | 29.60 | 30.18 | 38,677 | +0.29(+0.97%) |
May 30, 2014 | 28.30 | 30.06 | 28.30 | 29.89 | 70,519 | +1.71(+6.07%) |
May 29, 2014 | 27.50 | 28.49 | 27.50 | 28.18 | 49,967 | +0.89(+3.26%) |
May 28, 2014 | 27.90 | 28.64 | 27.00 | 27.29 | 33,538 | -0.55(-1.98%) |
May 27, 2014 | 27.46 | 28.22 | 26.57 | 27.84 | 28,276 | +0.15(+0.54%) |
May 23, 2014 | 27.27 | 27.69 | 27.69 | 27.69 | 42,200 | +0.29(+1.06%) |
May 22, 2014 | 25.81 | 27.67 | 25.81 | 27.40 | 41,162 | +1.39(+5.34%) |
May 21, 2014 | 27.78 | 27.78 | 25.35 | 26.01 | 73,297 | -1.79(-6.44%) |
May 20, 2014 | 27.59 | 28.30 | 27.35 | 27.80 | 78,732 | +0.40(+1.46%) |
May 19, 2014 | 27.39 | 28.30 | 27.39 | 27.40 | 88,477 | -0.13(-0.47%) |
May 16, 2014 | 27.72 | 28.21 | 26.95 | 27.53 | 35,698 | +0.17(+0.62%) |
May 15, 2014 | 28.50 | 28.90 | 26.27 | 27.36 | 36,398 | -1.13(-3.97%) |
May 14, 2014 | 26.91 | 28.49 | 26.87 | 28.49 | 122,199 | +1.21(+4.44%) |
May 13, 2014 | 28.51 | 28.51 | 26.76 | 27.28 | 67,759 | -0.51(-1.84%) |
May 12, 2014 | 27.98 | 29.60 | 27.13 | 27.79 | 83,123 | -0.23(-0.82%) |
May 09, 2014 | 28.75 | 29.00 | 27.13 | 28.02 | 53,269 | -0.50(-1.75%) |
May 08, 2014 | 28.85 | 29.45 | 28.08 | 28.52 | 52,765 | -0.54(-1.86%) |
May 07, 2014 | 28.14 | 29.29 | 26.70 | 29.06 | 80,315 | +1.21(+4.34%) |
May 06, 2014 | 28.77 | 29.92 | 26.33 | 27.85 | 35,979 | -0.90(-3.13%) |
May 05, 2014 | 29.94 | 29.94 | 27.60 | 28.75 | 90,343 | -0.69(-2.34%) |
May 02, 2014 | 30.35 | 30.35 | 28.27 | 29.44 | 56,106 | -1.19(-3.89%) |