Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.60 | 22.71 | 22.39 | 22.65 | 128,326 | -0.11(-0.48%) |
Mar 30, 2015 | 22.63 | 22.95 | 22.46 | 22.76 | 92,376 | +0.23(+1.01%) |
Mar 27, 2015 | 22.35 | 22.54 | 21.91 | 22.53 | 159,324 | +0.13(+0.56%) |
Mar 26, 2015 | 22.10 | 22.45 | 21.84 | 22.41 | 164,402 | +0.24(+1.09%) |
Mar 25, 2015 | 22.94 | 22.94 | 22.13 | 22.17 | 149,348 | -0.77(-3.34%) |
Mar 24, 2015 | 22.82 | 23.04 | 22.61 | 22.93 | 136,061 | +0.12(+0.51%) |
Mar 23, 2015 | 22.39 | 23.04 | 22.36 | 22.82 | 173,333 | +0.34(+1.53%) |
Mar 20, 2015 | 22.32 | 22.54 | 22.17 | 22.47 | 267,049 | +0.17(+0.77%) |
Mar 19, 2015 | 22.27 | 22.48 | 22.14 | 22.30 | 208,785 | -0.12(-0.52%) |
Mar 18, 2015 | 21.70 | 22.61 | 21.44 | 22.42 | 237,501 | +0.62(+2.84%) |
Mar 17, 2015 | 21.45 | 21.89 | 21.32 | 21.80 | 184,568 | +0.34(+1.57%) |
Mar 16, 2015 | 21.56 | 21.85 | 21.45 | 21.46 | 272,402 | -0.09(-0.40%) |
Mar 13, 2015 | 20.93 | 21.67 | 20.81 | 21.55 | 410,974 | +0.55(+2.61%) |
Mar 12, 2015 | 23.58 | 23.58 | 20.58 | 21.00 | 1,439,152 | -3.82(-15.38%) |
Mar 11, 2015 | 24.04 | 24.94 | 23.86 | 24.82 | 263,103 | +0.64(+2.65%) |
Mar 10, 2015 | 25.35 | 25.98 | 24.01 | 24.18 | 1,367,464 | -2.61(-9.75%) |
Mar 09, 2015 | 26.68 | 27.17 | 26.52 | 26.79 | 164,326 | +0.19(+0.71%) |
Mar 06, 2015 | 27.03 | 27.63 | 26.42 | 26.60 | 120,151 | -0.75(-2.75%) |
Mar 05, 2015 | 27.76 | 27.99 | 26.87 | 27.35 | 105,822 | -0.31(-1.10%) |
Mar 04, 2015 | 27.66 | 27.77 | 27.22 | 27.66 | 117,155 | -0.11(-0.39%) |
Mar 03, 2015 | 27.60 | 28.00 | 27.39 | 27.77 | 103,127 | +0.01(+0.03%) |
Mar 02, 2015 | 28.03 | 28.32 | 27.63 | 27.76 | 113,735 | -0.20(-0.73%) |
Feb 27, 2015 | 27.82 | 28.12 | 27.59 | 27.96 | 96,029 | +0.14(+0.51%) |
Feb 26, 2015 | 28.08 | 28.19 | 27.72 | 27.82 | 60,408 | -0.34(-1.22%) |
Feb 25, 2015 | 28.23 | 28.30 | 27.99 | 28.17 | 87,661 | -0.02(-0.06%) |
Feb 24, 2015 | 27.75 | 28.39 | 27.55 | 28.18 | 160,127 | +0.52(+1.87%) |
Feb 23, 2015 | 27.89 | 27.99 | 26.81 | 27.67 | 135,655 | -0.23(-0.81%) |
Feb 20, 2015 | 27.67 | 27.90 | 27.45 | 27.89 | 100,241 | +0.31(+1.11%) |
Feb 19, 2015 | 28.03 | 28.04 | 27.43 | 27.59 | 95,539 | -0.38(-1.34%) |
Feb 18, 2015 | 28.16 | 28.27 | 27.63 | 27.96 | 101,459 | -0.10(-0.36%) |
Feb 17, 2015 | 27.84 | 28.27 | 27.63 | 28.07 | 185,145 | +0.48(+1.73%) |
Feb 13, 2015 | 27.21 | 27.59 | 27.59 | 27.59 | 103,522 | +0.49(+1.82%) |
Feb 12, 2015 | 27.11 | 27.30 | 26.99 | 27.10 | 72,418 | +0.26(+0.96%) |
Feb 11, 2015 | 26.92 | 27.22 | 26.61 | 26.84 | 80,903 | -0.11(-0.41%) |
Feb 10, 2015 | 27.34 | 27.49 | 26.79 | 26.95 | 113,180 | -0.02(-0.06%) |
Feb 09, 2015 | 26.96 | 27.52 | 26.95 | 26.96 | 138,630 | +0.02(+0.06%) |
Feb 06, 2015 | 27.11 | 27.39 | 26.74 | 26.95 | 121,646 | -0.03(-0.12%) |
Feb 05, 2015 | 26.67 | 27.57 | 26.61 | 26.98 | 116,966 | +0.34(+1.29%) |
Feb 04, 2015 | 27.50 | 27.50 | 26.60 | 26.63 | 172,176 | -0.88(-3.21%) |
Feb 03, 2015 | 26.64 | 27.66 | 26.51 | 27.52 | 219,118 | +1.13(+4.30%) |
Feb 02, 2015 | 26.39 | 26.53 | 25.65 | 26.38 | 186,672 | +0.53(+2.06%) |
Jan 30, 2015 | 26.96 | 27.06 | 25.75 | 25.85 | 351,776 | -1.17(-4.34%) |
Jan 29, 2015 | 26.54 | 27.06 | 26.20 | 27.03 | 169,575 | +0.62(+2.34%) |
Jan 28, 2015 | 26.67 | 26.99 | 26.15 | 26.41 | 191,301 | +0.07(+0.27%) |
Jan 27, 2015 | 26.60 | 26.74 | 26.17 | 26.34 | 186,982 | -0.08(-0.30%) |
Jan 26, 2015 | 26.47 | 26.91 | 26.22 | 26.42 | 311,788 | +0.23(+0.87%) |
Jan 23, 2015 | 26.90 | 27.31 | 26.12 | 26.19 | 324,461 | -0.24(-0.92%) |
Jan 22, 2015 | 25.18 | 26.71 | 25.18 | 26.43 | 278,467 | +1.62(+6.53%) |
Jan 21, 2015 | 25.03 | 25.09 | 24.65 | 24.81 | 106,819 | -0.17(-0.69%) |
Jan 20, 2015 | 25.28 | 25.55 | 24.96 | 24.98 | 123,203 | -0.15(-0.59%) |
Jan 16, 2015 | 24.90 | 25.33 | 24.75 | 25.13 | 139,099 | +0.15(+0.60%) |
Jan 15, 2015 | 25.59 | 25.59 | 24.84 | 24.98 | 204,901 | -0.46(-1.81%) |
Jan 14, 2015 | 25.57 | 25.57 | 24.73 | 25.45 | 160,284 | -0.49(-1.87%) |
Jan 13, 2015 | 25.32 | 26.33 | 25.25 | 25.93 | 227,378 | +0.95(+3.79%) |
Jan 12, 2015 | 24.67 | 25.57 | 24.44 | 24.98 | 176,468 | +0.40(+1.61%) |
Jan 09, 2015 | 24.70 | 25.05 | 24.36 | 24.59 | 140,080 | -0.13(-0.53%) |
Jan 08, 2015 | 24.91 | 25.29 | 24.37 | 24.72 | 300,634 | +0.05(+0.19%) |
Jan 07, 2015 | 24.74 | 24.97 | 24.47 | 24.67 | 138,055 | +0.19(+0.76%) |
Jan 06, 2015 | 24.97 | 25.17 | 24.35 | 24.49 | 208,480 | -0.47(-1.86%) |
Jan 05, 2015 | 24.46 | 25.03 | 24.39 | 24.95 | 225,614 | +0.45(+1.84%) |
Jan 02, 2015 | 24.60 | 24.70 | 24.30 | 24.50 | 162,150 | +0.06(+0.25%) |
Dec 31, 2014 | 24.72 | 24.44 | 24.44 | 24.44 | 156,173 | -0.15(-0.60%) |
Dec 30, 2014 | 24.91 | 25.13 | 24.45 | 24.59 | 76,865 | -0.33(-1.34%) |
Dec 29, 2014 | 25.38 | 25.60 | 24.59 | 24.92 | 137,361 | -0.42(-1.65%) |
Dec 26, 2014 | 25.07 | 25.52 | 25.05 | 25.34 | 164,061 | +0.40(+1.62%) |
Dec 24, 2014 | 24.97 | 24.94 | 24.94 | 24.94 | 141,858 | -0.03(-0.12%) |
Dec 23, 2014 | 24.79 | 25.18 | 24.51 | 24.97 | 186,529 | +0.46(+1.87%) |
Dec 22, 2014 | 24.24 | 24.81 | 24.24 | 24.51 | 255,599 | +0.27(+1.12%) |
Dec 19, 2014 | 24.53 | 24.82 | 24.23 | 24.24 | 455,853 | -0.35(-1.42%) |
Dec 18, 2014 | 24.21 | 24.91 | 23.59 | 24.59 | 239,923 | +0.67(+2.79%) |
Dec 17, 2014 | 23.43 | 23.96 | 23.28 | 23.92 | 203,971 | +0.48(+2.05%) |
Dec 16, 2014 | 23.79 | 24.32 | 23.38 | 23.44 | 234,760 | -0.54(-2.23%) |
Dec 15, 2014 | 24.15 | 24.75 | 23.93 | 23.98 | 275,492 | -0.11(-0.45%) |
Dec 12, 2014 | 24.96 | 25.95 | 24.08 | 24.08 | 182,711 | -1.29(-5.07%) |
Dec 11, 2014 | 26.95 | 27.83 | 24.51 | 25.37 | 556,068 | -2.02(-7.39%) |
Dec 10, 2014 | 28.65 | 29.23 | 27.40 | 27.40 | 367,382 | -2.81(-9.29%) |
Dec 09, 2014 | 29.66 | 30.27 | 29.45 | 30.20 | 149,909 | +0.12(+0.39%) |
Dec 08, 2014 | 30.95 | 31.39 | 29.95 | 30.09 | 70,067 | -1.07(-3.43%) |
Dec 05, 2014 | 30.88 | 31.52 | 30.88 | 31.16 | 70,335 | +0.28(+0.90%) |
Dec 04, 2014 | 30.96 | 31.33 | 30.55 | 30.88 | 87,312 | -0.18(-0.57%) |
Dec 03, 2014 | 30.92 | 31.35 | 30.85 | 31.06 | 89,314 | +0.12(+0.38%) |
Dec 02, 2014 | 30.85 | 31.21 | 30.67 | 30.94 | 60,257 | +0.06(+0.20%) |
Dec 01, 2014 | 30.69 | 31.19 | 30.40 | 30.88 | 112,711 | +0.10(+0.33%) |
Nov 28, 2014 | 30.77 | 30.87 | 30.58 | 30.78 | 66,060 | +0.01(+0.03%) |
Nov 26, 2014 | 30.88 | 30.77 | 30.77 | 30.77 | 129,091 | -0.13(-0.43%) |
Nov 25, 2014 | 30.50 | 30.92 | 30.23 | 30.90 | 83,022 | +0.50(+1.63%) |
Nov 24, 2014 | 29.72 | 30.47 | 29.27 | 30.40 | 121,332 | +0.71(+2.40%) |
Nov 21, 2014 | 30.53 | 30.53 | 29.58 | 29.69 | 67,279 | -0.31(-1.03%) |
Nov 20, 2014 | 29.70 | 30.19 | 29.41 | 30.00 | 91,275 | +0.10(+0.34%) |
Nov 19, 2014 | 30.54 | 30.54 | 29.75 | 29.90 | 84,408 | -0.74(-2.40%) |
Nov 18, 2014 | 30.32 | 30.92 | 30.25 | 30.64 | 101,620 | +0.38(+1.26%) |
Nov 17, 2014 | 30.32 | 30.64 | 29.89 | 30.26 | 81,995 | -0.18(-0.59%) |
Nov 14, 2014 | 30.20 | 30.71 | 30.15 | 30.44 | 79,549 | +0.19(+0.62%) |
Nov 13, 2014 | 30.62 | 30.73 | 30.13 | 30.25 | 88,968 | -0.35(-1.14%) |
Nov 12, 2014 | 30.21 | 30.61 | 29.94 | 30.60 | 81,028 | +0.16(+0.53%) |
Nov 11, 2014 | 30.21 | 30.56 | 30.04 | 30.44 | 143,452 | +0.20(+0.67%) |
Nov 10, 2014 | 29.83 | 30.23 | 29.68 | 30.23 | 72,697 | +0.46(+1.54%) |
Nov 07, 2014 | 29.96 | 30.06 | 29.56 | 29.78 | 107,072 | -0.23(-0.78%) |
Nov 06, 2014 | 29.87 | 30.08 | 29.79 | 30.01 | 54,852 | +0.20(+0.68%) |
Nov 05, 2014 | 29.77 | 29.96 | 29.51 | 29.81 | 111,304 | +0.26(+0.87%) |
Nov 04, 2014 | 29.37 | 30.06 | 29.37 | 29.55 | 99,139 | +0.16(+0.53%) |
Nov 03, 2014 | 29.50 | 29.85 | 28.95 | 29.40 | 105,209 | -0.12(-0.42%) |
Oct 31, 2014 | 29.67 | 29.95 | 29.27 | 29.52 | 125,157 | +0.43(+1.49%) |
Oct 30, 2014 | 29.13 | 29.30 | 28.88 | 29.09 | 146,339 | -0.10(-0.35%) |
Oct 29, 2014 | 29.12 | 29.33 | 28.81 | 29.19 | 143,948 | +0.05(+0.19%) |
Oct 28, 2014 | 28.30 | 29.17 | 28.11 | 29.13 | 150,662 | +0.88(+3.13%) |
Oct 27, 2014 | 28.19 | 28.25 | 27.88 | 28.25 | 109,060 | +0.00(+0.00%) |
Oct 24, 2014 | 28.16 | 28.30 | 28.05 | 28.25 | 62,606 | +0.12(+0.44%) |
Oct 23, 2014 | 27.56 | 28.29 | 27.56 | 28.12 | 131,141 | +0.74(+2.69%) |
Oct 22, 2014 | 27.88 | 28.04 | 26.12 | 27.39 | 97,590 | -0.50(-1.81%) |
Oct 21, 2014 | 27.45 | 27.97 | 27.23 | 27.89 | 91,784 | +0.52(+1.88%) |
Oct 20, 2014 | 26.67 | 27.41 | 26.67 | 27.38 | 146,458 | +0.49(+1.83%) |
Oct 17, 2014 | 27.42 | 27.42 | 26.76 | 26.88 | 186,696 | -0.18(-0.65%) |
Oct 16, 2014 | 26.38 | 27.35 | 26.38 | 27.06 | 142,869 | +0.24(+0.89%) |
Oct 15, 2014 | 26.45 | 26.95 | 26.20 | 26.82 | 262,258 | -0.03(-0.11%) |
Oct 14, 2014 | 26.95 | 27.27 | 26.61 | 26.85 | 137,132 | -0.01(-0.03%) |
Oct 13, 2014 | 26.87 | 27.48 | 26.55 | 26.86 | 132,745 | -0.15(-0.54%) |
Oct 10, 2014 | 25.69 | 27.87 | 24.68 | 27.01 | 311,965 | -0.86(-3.09%) |
Oct 09, 2014 | 28.69 | 28.85 | 27.78 | 27.87 | 224,185 | -0.78(-2.71%) |
Oct 08, 2014 | 27.80 | 28.74 | 27.68 | 28.65 | 123,114 | +0.74(+2.65%) |
Oct 07, 2014 | 27.99 | 28.20 | 27.70 | 27.91 | 191,433 | -0.13(-0.48%) |
Oct 06, 2014 | 28.08 | 28.36 | 27.67 | 28.04 | 112,888 | -0.04(-0.15%) |
Oct 03, 2014 | 29.08 | 29.17 | 28.08 | 28.08 | 99,909 | -0.73(-2.54%) |
Oct 02, 2014 | 28.51 | 29.08 | 28.18 | 28.81 | 175,051 | +0.27(+0.94%) |
Oct 01, 2014 | 28.49 | 28.90 | 28.23 | 28.55 | 179,795 | -0.02(-0.08%) |
Sep 30, 2014 | 28.85 | 28.97 | 27.89 | 28.57 | 195,038 | -0.40(-1.38%) |
Sep 29, 2014 | 29.58 | 29.82 | 28.25 | 28.97 | 596,488 | -0.78(-2.64%) |
Sep 26, 2014 | 29.08 | 29.88 | 29.03 | 29.75 | 261,370 | +0.66(+2.27%) |
Sep 25, 2014 | 29.51 | 29.51 | 29.07 | 29.09 | 83,441 | -0.38(-1.28%) |
Sep 24, 2014 | 29.15 | 29.59 | 28.77 | 29.47 | 118,776 | +0.44(+1.51%) |
Sep 23, 2014 | 29.44 | 29.69 | 29.03 | 29.03 | 97,018 | -0.40(-1.36%) |
Sep 22, 2014 | 29.75 | 29.75 | 29.22 | 29.43 | 84,689 | -0.44(-1.47%) |
Sep 19, 2014 | 30.11 | 30.14 | 29.82 | 29.87 | 164,223 | -0.22(-0.74%) |
Sep 18, 2014 | 29.99 | 30.22 | 29.85 | 30.09 | 97,420 | +0.25(+0.85%) |
Sep 17, 2014 | 30.10 | 30.22 | 29.72 | 29.84 | 101,814 | -0.27(-0.89%) |
Sep 16, 2014 | 29.76 | 30.30 | 29.56 | 30.11 | 100,148 | +0.32(+1.06%) |
Sep 15, 2014 | 30.03 | 30.03 | 29.60 | 29.79 | 101,477 | -0.18(-0.59%) |
Sep 12, 2014 | 30.18 | 30.23 | 29.76 | 29.97 | 96,671 | -0.28(-0.92%) |
Sep 11, 2014 | 29.84 | 30.31 | 29.79 | 30.25 | 82,926 | +0.28(+0.92%) |
Sep 10, 2014 | 29.76 | 29.97 | 29.61 | 29.97 | 55,673 | +0.17(+0.57%) |
Sep 09, 2014 | 30.04 | 30.04 | 29.64 | 29.80 | 82,772 | -0.26(-0.87%) |
Sep 08, 2014 | 30.06 | 30.31 | 29.64 | 30.06 | 75,614 | -0.01(-0.03%) |
Sep 05, 2014 | 29.52 | 30.11 | 29.52 | 30.07 | 145,297 | +0.57(+1.93%) |
Sep 04, 2014 | 29.31 | 29.75 | 29.31 | 29.50 | 130,859 | +0.24(+0.81%) |
Sep 03, 2014 | 29.39 | 29.61 | 29.15 | 29.26 | 118,021 | +0.03(+0.11%) |
Sep 02, 2014 | 29.26 | 29.27 | 29.13 | 29.23 | 251,872 | -0.02(-0.08%) |
Aug 29, 2014 | 29.25 | 29.25 | 29.25 | 29.25 | 164,627 | +0.05(+0.18%) |
Aug 28, 2014 | 29.00 | 29.41 | 28.90 | 29.20 | 263,534 | +0.21(+0.72%) |
Aug 27, 2014 | 29.05 | 29.30 | 28.89 | 28.99 | 144,474 | -0.02(-0.05%) |
Aug 26, 2014 | 29.01 | 29.14 | 28.58 | 29.01 | 411,219 | +0.70(+2.47%) |
Aug 25, 2014 | 27.19 | 30.27 | 26.56 | 28.31 | 697,244 | +1.31(+4.84%) |
Aug 22, 2014 | 27.25 | 27.25 | 26.96 | 27.00 | 28,685 | -0.20(-0.74%) |
Aug 21, 2014 | 26.61 | 27.25 | 26.42 | 27.20 | 77,548 | +0.55(+2.08%) |
Aug 20, 2014 | 26.96 | 27.05 | 26.55 | 26.65 | 98,634 | -0.47(-1.73%) |
Aug 19, 2014 | 27.19 | 27.35 | 26.92 | 27.12 | 44,260 | -0.05(-0.20%) |
Aug 18, 2014 | 27.26 | 27.51 | 26.92 | 27.17 | 115,145 | +0.12(+0.43%) |
Aug 15, 2014 | 27.51 | 27.81 | 26.90 | 27.05 | 185,194 | -0.22(-0.79%) |
Aug 14, 2014 | 27.18 | 27.43 | 26.99 | 27.27 | 93,233 | +0.08(+0.28%) |
Aug 13, 2014 | 26.68 | 27.25 | 26.55 | 27.19 | 128,521 | +0.65(+2.43%) |
Aug 12, 2014 | 26.55 | 26.62 | 26.35 | 26.55 | 96,983 | -0.07(-0.26%) |
Aug 11, 2014 | 26.43 | 26.98 | 26.34 | 26.62 | 65,246 | +0.28(+1.05%) |
Aug 08, 2014 | 26.45 | 26.50 | 26.22 | 26.34 | 78,470 | -0.12(-0.46%) |
Aug 07, 2014 | 26.61 | 26.90 | 26.28 | 26.46 | 105,281 | +0.00(+0.00%) |
Aug 06, 2014 | 25.95 | 26.62 | 25.84 | 26.46 | 78,115 | +0.44(+1.68%) |
Aug 05, 2014 | 25.96 | 26.18 | 25.85 | 26.02 | 70,698 | -0.08(-0.29%) |
Aug 04, 2014 | 26.01 | 26.21 | 25.71 | 26.10 | 72,871 | +0.18(+0.68%) |
Aug 01, 2014 | 26.01 | 26.14 | 25.64 | 25.92 | 103,798 | -0.07(-0.27%) |
Jul 31, 2014 | 26.54 | 26.80 | 25.98 | 25.99 | 245,753 | -0.81(-3.01%) |
Jul 30, 2014 | 27.06 | 27.06 | 26.74 | 26.80 | 95,376 | -0.12(-0.46%) |
Jul 29, 2014 | 26.91 | 27.10 | 26.74 | 26.92 | 110,719 | +0.12(+0.43%) |
Jul 28, 2014 | 27.18 | 27.18 | 26.80 | 26.81 | 164,066 | -0.28(-1.02%) |
Jul 25, 2014 | 27.21 | 27.27 | 26.94 | 27.08 | 104,273 | -0.18(-0.68%) |
Jul 24, 2014 | 27.31 | 27.83 | 27.15 | 27.27 | 168,224 | -0.16(-0.59%) |
Jul 23, 2014 | 27.41 | 27.54 | 27.19 | 27.43 | 152,754 | +0.07(+0.25%) |
Jul 22, 2014 | 27.37 | 27.54 | 27.16 | 27.36 | 123,879 | +0.15(+0.54%) |
Jul 21, 2014 | 27.27 | 27.30 | 26.98 | 27.22 | 90,254 | -0.09(-0.34%) |
Jul 18, 2014 | 26.73 | 27.38 | 26.73 | 27.31 | 155,890 | +0.54(+2.01%) |
Jul 17, 2014 | 27.08 | 27.17 | 26.62 | 26.77 | 93,802 | -0.33(-1.22%) |
Jul 16, 2014 | 26.95 | 27.26 | 26.75 | 27.10 | 116,300 | +0.26(+0.97%) |
Jul 15, 2014 | 27.56 | 27.56 | 26.64 | 26.84 | 154,913 | -0.65(-2.36%) |
Jul 14, 2014 | 27.52 | 27.65 | 27.30 | 27.49 | 168,289 | +0.24(+0.90%) |
Jul 11, 2014 | 27.01 | 27.30 | 27.01 | 27.24 | 149,361 | +0.23(+0.85%) |
Jul 10, 2014 | 26.59 | 27.08 | 26.38 | 27.01 | 144,517 | -0.03(-0.11%) |
Jul 09, 2014 | 27.33 | 27.42 | 26.91 | 27.04 | 122,890 | -0.18(-0.67%) |
Jul 08, 2014 | 27.93 | 27.93 | 26.94 | 27.23 | 207,610 | -0.70(-2.51%) |
Jul 07, 2014 | 28.41 | 28.55 | 27.78 | 27.93 | 164,602 | -0.59(-2.08%) |
Jul 03, 2014 | 28.66 | 28.52 | 28.52 | 28.52 | 58,364 | -0.08(-0.29%) |
Jul 02, 2014 | 28.64 | 28.87 | 28.59 | 28.61 | 100,538 | -0.10(-0.35%) |
Jul 01, 2014 | 28.57 | 29.12 | 28.57 | 28.71 | 137,512 | +0.24(+0.86%) |
Jun 30, 2014 | 28.17 | 28.55 | 28.17 | 28.46 | 201,881 | +0.36(+1.28%) |
Jun 27, 2014 | 27.98 | 28.26 | 27.87 | 28.10 | 388,509 | -0.05(-0.16%) |
Jun 26, 2014 | 28.33 | 28.40 | 27.94 | 28.15 | 174,137 | -0.16(-0.57%) |
Jun 25, 2014 | 28.81 | 29.02 | 28.30 | 28.31 | 172,714 | -0.59(-2.06%) |
Jun 24, 2014 | 29.07 | 29.33 | 28.68 | 28.90 | 203,430 | -0.27(-0.91%) |
Jun 23, 2014 | 29.90 | 30.02 | 29.10 | 29.17 | 163,767 | -0.72(-2.40%) |
Jun 20, 2014 | 30.11 | 30.11 | 29.76 | 29.89 | 318,087 | -0.22(-0.73%) |
Jun 19, 2014 | 29.61 | 30.21 | 29.52 | 30.11 | 165,869 | +0.57(+1.94%) |
Jun 18, 2014 | 29.47 | 29.68 | 29.32 | 29.54 | 141,885 | +0.18(+0.62%) |
Jun 17, 2014 | 29.42 | 29.71 | 29.27 | 29.35 | 232,693 | -0.12(-0.41%) |
Jun 16, 2014 | 29.55 | 29.65 | 29.35 | 29.48 | 140,644 | -0.08(-0.28%) |
Jun 13, 2014 | 29.75 | 29.98 | 29.36 | 29.56 | 116,786 | -0.10(-0.33%) |
Jun 12, 2014 | 29.74 | 29.80 | 29.24 | 29.66 | 137,329 | -0.22(-0.74%) |
Jun 11, 2014 | 30.09 | 30.14 | 29.58 | 29.88 | 183,098 | -0.17(-0.56%) |
Jun 10, 2014 | 30.25 | 30.41 | 29.86 | 30.05 | 191,230 | +0.50(+1.68%) |
Jun 06, 2014 | 26.91 | 29.66 | 26.08 | 29.55 | 1,215,384 | +4.40(+17.49%) |
Jun 05, 2014 | 24.02 | 25.16 | 24.02 | 25.15 | 255,251 | +1.18(+4.93%) |
Jun 04, 2014 | 24.17 | 24.32 | 23.90 | 23.97 | 94,796 | -0.35(-1.44%) |
Jun 03, 2014 | 24.50 | 24.98 | 24.18 | 24.32 | 148,437 | -0.24(-0.96%) |
Jun 02, 2014 | 25.02 | 25.15 | 24.56 | 24.56 | 115,200 | -0.35(-1.41%) |
May 30, 2014 | 25.25 | 25.25 | 24.90 | 24.91 | 122,905 | -0.28(-1.12%) |
May 29, 2014 | 25.16 | 25.28 | 25.04 | 25.19 | 112,287 | +0.14(+0.58%) |
May 28, 2014 | 24.83 | 25.16 | 24.75 | 25.05 | 117,468 | +0.17(+0.67%) |
May 27, 2014 | 24.53 | 24.96 | 24.53 | 24.88 | 147,616 | +0.40(+1.62%) |
May 23, 2014 | 24.06 | 24.48 | 24.48 | 24.48 | 103,875 | +0.35(+1.45%) |
May 22, 2014 | 23.92 | 24.20 | 23.90 | 24.13 | 47,883 | +0.24(+1.02%) |
May 21, 2014 | 23.91 | 24.08 | 23.60 | 23.89 | 84,925 | +0.14(+0.58%) |
May 20, 2014 | 24.06 | 24.06 | 23.65 | 23.75 | 163,886 | -0.37(-1.52%) |
May 19, 2014 | 23.73 | 24.18 | 23.66 | 24.12 | 79,544 | +0.37(+1.54%) |
May 16, 2014 | 23.56 | 23.78 | 23.40 | 23.75 | 101,050 | +0.15(+0.65%) |
May 15, 2014 | 23.45 | 23.61 | 23.20 | 23.60 | 119,394 | +0.06(+0.26%) |
May 14, 2014 | 23.84 | 23.95 | 23.52 | 23.54 | 135,159 | -0.27(-1.15%) |
May 13, 2014 | 23.83 | 24.00 | 23.67 | 23.81 | 100,841 | -0.03(-0.13%) |
May 12, 2014 | 23.53 | 24.15 | 23.53 | 23.84 | 166,151 | +0.37(+1.56%) |
May 09, 2014 | 23.16 | 23.59 | 23.16 | 23.48 | 142,053 | +0.22(+0.95%) |
May 08, 2014 | 23.54 | 23.82 | 23.24 | 23.25 | 195,394 | -0.33(-1.39%) |
May 07, 2014 | 23.66 | 23.82 | 23.48 | 23.58 | 165,662 | -0.05(-0.19%) |
May 06, 2014 | 23.78 | 23.96 | 23.59 | 23.63 | 198,395 | -0.17(-0.71%) |
May 05, 2014 | 23.96 | 24.16 | 23.43 | 23.80 | 152,907 | -0.24(-1.01%) |
May 02, 2014 | 24.21 | 24.24 | 24.00 | 24.04 | 329,615 | -0.05(-0.19%) |
May 01, 2014 | 24.07 | 24.32 | 23.98 | 24.09 | 314,985 | +0.11(+0.44%) |
Apr 30, 2014 | 24.00 | 24.09 | 23.84 | 23.98 | 252,909 | +0.03(+0.13%) |
Apr 29, 2014 | 23.99 | 24.09 | 23.90 | 23.95 | 311,454 | +0.01(+0.03%) |
Apr 28, 2014 | 24.11 | 24.15 | 23.84 | 23.94 | 240,669 | -0.02(-0.06%) |
Apr 25, 2014 | 24.04 | 24.09 | 23.94 | 23.96 | 273,687 | -0.06(-0.25%) |
Apr 24, 2014 | 24.27 | 24.57 | 23.87 | 24.02 | 373,542 | -0.08(-0.31%) |
Apr 23, 2014 | 24.20 | 24.27 | 24.04 | 24.09 | 153,680 | -0.07(-0.28%) |
Apr 22, 2014 | 24.20 | 24.36 | 24.09 | 24.16 | 300,205 | +0.03(+0.11%) |
Apr 21, 2014 | 24.07 | 24.19 | 24.06 | 24.13 | 143,383 | +0.05(+0.20%) |
Apr 17, 2014 | 23.95 | 24.09 | 24.09 | 24.09 | 223,761 | +0.19(+0.79%) |
Apr 16, 2014 | 24.14 | 24.16 | 23.79 | 23.90 | 188,506 | -0.10(-0.41%) |
Apr 15, 2014 | 24.03 | 24.16 | 23.83 | 23.99 | 191,206 | -0.01(-0.03%) |
Apr 14, 2014 | 24.08 | 24.09 | 23.82 | 24.00 | 161,692 | +0.13(+0.54%) |
Apr 11, 2014 | 23.81 | 24.03 | 23.79 | 23.87 | 236,312 | -0.04(-0.16%) |
Apr 10, 2014 | 24.05 | 24.15 | 23.87 | 23.91 | 176,181 | -0.14(-0.57%) |
Apr 09, 2014 | 24.17 | 24.17 | 23.81 | 24.05 | 285,924 | -0.03(-0.13%) |
Apr 08, 2014 | 24.06 | 24.56 | 23.94 | 24.08 | 169,885 | +0.03(+0.13%) |
Apr 07, 2014 | 24.16 | 24.21 | 23.95 | 24.05 | 168,554 | -0.17(-0.69%) |
Apr 04, 2014 | 24.71 | 24.71 | 23.99 | 24.21 | 205,911 | -0.32(-1.29%) |
Apr 03, 2014 | 24.59 | 24.88 | 24.38 | 24.53 | 128,668 | +0.02(+0.09%) |
Apr 02, 2014 | 24.54 | 24.71 | 24.36 | 24.51 | 177,533 | +0.04(+0.15%) |