Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.19 | 24.34 | 24.09 | 24.13 | 32,649 | -0.31(-1.26%) |
Jan 29, 2015 | 24.33 | 24.48 | 24.19 | 24.44 | 33,104 | +0.71(+2.98%) |
Jan 28, 2015 | 24.18 | 24.25 | 23.73 | 23.73 | 48,806 | -0.37(-1.54%) |
Jan 27, 2015 | 24.22 | 24.23 | 24.04 | 24.10 | 43,660 | -0.23(-0.95%) |
Jan 26, 2015 | 23.87 | 24.38 | 23.87 | 24.33 | 44,739 | +0.52(+2.21%) |
Jan 23, 2015 | 23.68 | 24.02 | 23.68 | 23.80 | 83,711 | +0.04(+0.17%) |
Jan 22, 2015 | 23.38 | 23.89 | 23.37 | 23.77 | 58,003 | +0.12(+0.53%) |
Jan 21, 2015 | 23.60 | 23.76 | 23.50 | 23.64 | 71,313 | -0.14(-0.59%) |
Jan 20, 2015 | 23.82 | 23.82 | 23.61 | 23.78 | 62,697 | +0.34(+1.45%) |
Jan 16, 2015 | 23.44 | 23.44 | 23.44 | 0 | +0.48(+2.09%) | |
Jan 15, 2015 | 23.39 | 23.39 | 22.96 | 22.96 | 111,520 | -0.51(-2.17%) |
Jan 14, 2015 | 23.53 | 23.59 | 23.33 | 23.47 | 46,923 | -0.23(-0.97%) |
Jan 13, 2015 | 23.70 | 43,646 | +0.36(+1.54%) | |||
Jan 12, 2015 | 23.50 | 23.50 | 23.29 | 23.34 | 59,708 | -0.16(-0.66%) |
Jan 09, 2015 | 23.34 | 23.57 | 23.19 | 23.50 | 70,095 | +0.23(+1.01%) |
Jan 08, 2015 | 23.10 | 23.37 | 23.05 | 23.26 | 59,642 | +0.49(+2.15%) |
Jan 07, 2015 | 22.59 | 22.85 | 22.56 | 22.77 | 49,738 | +0.40(+1.79%) |
Jan 06, 2015 | 22.53 | 22.67 | 22.35 | 22.37 | 35,996 | +0.01(+0.02%) |
Jan 05, 2015 | 22.59 | 22.67 | 22.23 | 22.36 | 54,434 | -0.50(-2.17%) |
Jan 02, 2015 | 23.07 | 23.07 | 22.81 | 22.86 | 58,936 | +0.06(+0.26%) |
Dec 31, 2014 | 22.80 | 22.80 | 22.80 | 0 | -0.37(-1.60%) | |
Dec 30, 2014 | 23.08 | 23.20 | 23.08 | 23.17 | 35,557 | +0.16(+0.67%) |
Dec 29, 2014 | 23.08 | 23.10 | 22.99 | 23.02 | 35,689 | -0.14(-0.60%) |
Dec 26, 2014 | 23.20 | 23.23 | 23.06 | 23.16 | 26,037 | +0.01(+0.02%) |
Dec 24, 2014 | 23.15 | 23.15 | 23.15 | 0 | -0.16(-0.69%) | |
Dec 23, 2014 | 23.08 | 23.31 | 23.08 | 23.31 | 91,504 | +0.34(+1.48%) |
Dec 22, 2014 | 22.93 | 23.07 | 22.90 | 22.97 | 66,909 | +0.34(+1.52%) |
Dec 19, 2014 | 22.64 | 22.78 | 22.50 | 22.62 | 80,439 | -0.19(-0.83%) |
Dec 18, 2014 | 22.51 | 22.82 | 22.51 | 22.82 | 49,494 | +0.51(+2.26%) |
Dec 17, 2014 | 22.13 | 22.53 | 22.13 | 22.31 | 65,083 | +0.07(+0.31%) |
Dec 16, 2014 | 22.54 | 22.24 | 50,415 | +0.07(+0.32%) | ||
Dec 15, 2014 | 22.66 | 22.71 | 22.16 | 22.17 | 146,951 | -0.52(-2.31%) |
Dec 12, 2014 | 22.89 | 22.96 | 22.65 | 22.70 | 55,708 | -0.07(-0.29%) |
Dec 11, 2014 | 22.74 | 22.99 | 22.74 | 22.76 | 68,501 | -0.05(-0.22%) |
Dec 10, 2014 | 23.03 | 23.03 | 22.77 | 22.81 | 89,226 | -0.22(-0.96%) |
Dec 09, 2014 | 22.88 | 23.18 | 22.88 | 23.03 | 42,177 | -0.32(-1.37%) |
Dec 08, 2014 | 23.36 | 23.45 | 23.29 | 23.35 | 21,348 | -0.20(-0.85%) |
Dec 05, 2014 | 23.32 | 23.73 | 23.24 | 23.55 | 75,792 | +0.19(+0.80%) |
Dec 04, 2014 | 23.29 | 23.56 | 23.25 | 23.36 | 39,947 | +0.08(+0.33%) |
Dec 03, 2014 | 23.34 | 23.39 | 23.23 | 23.29 | 26,201 | -0.07(-0.28%) |
Dec 02, 2014 | 23.44 | 23.59 | 23.29 | 23.35 | 38,406 | +0.22(+0.95%) |
Dec 01, 2014 | 23.03 | 23.21 | 23.03 | 23.13 | 27,355 | +0.13(+0.57%) |
Nov 28, 2014 | 22.92 | 23.05 | 22.92 | 23.00 | 21,284 | +0.40(+1.77%) |
Nov 26, 2014 | 22.60 | 22.60 | 22.60 | 0 | +0.06(+0.27%) | |
Nov 25, 2014 | 22.33 | 22.55 | 22.33 | 22.54 | 38,287 | +0.12(+0.54%) |
Nov 24, 2014 | 22.37 | 22.48 | 22.34 | 22.42 | 68,478 | +0.27(+1.22%) |
Nov 21, 2014 | 22.29 | 22.37 | 22.11 | 22.15 | 36,241 | -0.13(-0.58%) |
Nov 20, 2014 | 22.27 | 22.37 | 22.17 | 22.28 | 23,673 | -0.32(-1.42%) |
Nov 19, 2014 | 22.64 | 22.65 | 22.47 | 22.60 | 33,935 | -0.11(-0.48%) |
Nov 18, 2014 | 22.62 | 22.77 | 22.62 | 22.71 | 83,661 | +0.54(+2.41%) |
Nov 17, 2014 | 22.23 | 22.25 | 22.18 | 20,592 | -0.07(-0.34%) | |
Nov 14, 2014 | 22.09 | 22.37 | 22.06 | 22.25 | 72,178 | -0.11(-0.49%) |
Nov 13, 2014 | 22.36 | 22.54 | 22.28 | 22.36 | 224,721 | +0.13(+0.61%) |
Nov 12, 2014 | 22.26 | 22.36 | 22.14 | 22.23 | 55,965 | -0.26(-1.18%) |
Nov 11, 2014 | 22.41 | 22.58 | 22.40 | 22.49 | 52,072 | +0.15(+0.67%) |
Nov 10, 2014 | 22.34 | 22.35 | 22.25 | 22.34 | 31,383 | +0.16(+0.72%) |
Nov 07, 2014 | 22.20 | 22.27 | 22.10 | 22.18 | 137,665 | -0.16(-0.72%) |
Nov 06, 2014 | 22.47 | 22.56 | 22.34 | 22.34 | 54,062 | -0.20(-0.89%) |
Nov 05, 2014 | 22.63 | 22.68 | 22.45 | 22.54 | 42,813 | +0.41(+1.85%) |
Nov 04, 2014 | 22.11 | 22.17 | 22.05 | 22.13 | 49,275 | +0.09(+0.41%) |
Nov 03, 2014 | 22.04 | 22.26 | 21.94 | 22.04 | 35,288 | -0.06(-0.27%) |
Oct 31, 2014 | 21.90 | 22.17 | 21.90 | 22.10 | 92,693 | +0.09(+0.41%) |
Oct 30, 2014 | 21.51 | 22.08 | 21.51 | 22.01 | 41,068 | +0.25(+1.15%) |
Oct 29, 2014 | 22.03 | 22.14 | 21.73 | 21.76 | 219,309 | -0.45(-2.03%) |
Oct 28, 2014 | 22.14 | 22.34 | 21.90 | 22.21 | 206,765 | +0.41(+1.88%) |
Oct 27, 2014 | 21.53 | 21.84 | 21.75 | 21.80 | 124,871 | +0.05(+0.23%) |
Oct 24, 2014 | 21.52 | 21.81 | 21.52 | 21.75 | 31,285 | -0.11(-0.48%) |
Oct 23, 2014 | 21.61 | 21.90 | 21.59 | 21.86 | 59,147 | +0.41(+1.89%) |
Oct 22, 2014 | 21.88 | 21.88 | 21.45 | 21.45 | 93,549 | -0.30(-1.38%) |
Oct 21, 2014 | 21.99 | 22.00 | 21.75 | 21.75 | 122,147 | +0.58(+2.74%) |
Oct 20, 2014 | 20.89 | 21.17 | 20.89 | 21.17 | 60,973 | -0.15(-0.70%) |
Oct 17, 2014 | 21.38 | 21.50 | 21.24 | 21.32 | 39,742 | +0.44(+2.11%) |
Oct 16, 2014 | 20.25 | 21.01 | 20.25 | 20.88 | 60,616 | +0.49(+2.40%) |
Oct 15, 2014 | 20.33 | 20.54 | 20.09 | 20.39 | 233,571 | -0.26(-1.26%) |
Oct 14, 2014 | 20.65 | 20.79 | 20.61 | 20.65 | 21,386 | +0.31(+1.55%) |
Oct 13, 2014 | 20.66 | 20.73 | 20.28 | 20.34 | 35,008 | +0.03(+0.15%) |
Oct 10, 2014 | 20.66 | 20.66 | 20.28 | 20.30 | 47,473 | -0.54(-2.59%) |
Oct 09, 2014 | 21.32 | 21.32 | 20.80 | 20.84 | 38,082 | -0.71(-3.27%) |
Oct 08, 2014 | 21.13 | 21.55 | 21.03 | 21.55 | 46,109 | +0.41(+1.94%) |
Oct 07, 2014 | 21.52 | 21.52 | 21.10 | 21.14 | 27,648 | -0.47(-2.17%) |
Oct 06, 2014 | 21.58 | 21.66 | 21.46 | 21.61 | 41,459 | +0.21(+0.98%) |
Oct 03, 2014 | 21.40 | 21.48 | 21.35 | 21.40 | 196,481 | -0.25(-1.15%) |
Oct 02, 2014 | 21.97 | 21.97 | 21.53 | 21.65 | 342,430 | -0.30(-1.37%) |
Oct 01, 2014 | 22.42 | 22.42 | 21.91 | 21.95 | 369,721 | -0.72(-3.18%) |
Sep 30, 2014 | 22.62 | 22.82 | 22.61 | 22.67 | 160,231 | +0.03(+0.11%) |
Sep 29, 2014 | 22.77 | 22.87 | 22.59 | 22.64 | 450,570 | -0.37(-1.59%) |
Sep 26, 2014 | 23.09 | 23.09 | 22.88 | 23.01 | 32,578 | -0.42(-1.81%) |
Sep 25, 2014 | 23.74 | 23.83 | 23.34 | 23.43 | 348,211 | -0.45(-1.88%) |
Sep 24, 2014 | 23.83 | 23.90 | 23.75 | 23.89 | 18,919 | -0.10(-0.42%) |
Sep 23, 2014 | 24.02 | 24.18 | 23.93 | 23.98 | 60,966 | -0.09(-0.37%) |
Sep 22, 2014 | 24.06 | 24.12 | 23.92 | 24.07 | 27,322 | +0.11(+0.48%) |
Sep 19, 2014 | 24.06 | 24.12 | 23.86 | 23.96 | 29,158 | -0.20(-0.83%) |
Sep 18, 2014 | 23.95 | 24.16 | 23.92 | 24.16 | 19,686 | +0.71(+3.01%) |
Sep 17, 2014 | 23.64 | 23.68 | 23.41 | 23.45 | 36,954 | -0.09(-0.36%) |
Sep 16, 2014 | 23.38 | 23.56 | 23.32 | 23.54 | 31,297 | +0.25(+1.07%) |
Sep 15, 2014 | 23.23 | 23.40 | 23.23 | 23.29 | 30,821 | +0.07(+0.30%) |
Sep 12, 2014 | 23.11 | 23.28 | 23.11 | 23.22 | 26,223 | +0.05(+0.22%) |
Sep 11, 2014 | 23.16 | 23.19 | 23.12 | 23.17 | 27,238 | -0.02(-0.09%) |
Sep 10, 2014 | 23.25 | 23.28 | 23.19 | 23.19 | 17,795 | +0.15(+0.65%) |
Sep 09, 2014 | 23.15 | 23.18 | 23.02 | 23.04 | 30,311 | -0.26(-1.12%) |
Sep 08, 2014 | 23.42 | 23.44 | 23.22 | 23.30 | 42,565 | -0.20(-0.85%) |
Sep 05, 2014 | 23.47 | 23.50 | 23.38 | 23.50 | 27,912 | -0.09(-0.38%) |
Sep 04, 2014 | 23.83 | 23.83 | 23.56 | 23.59 | 37,892 | -0.18(-0.76%) |
Sep 03, 2014 | 23.82 | 23.86 | 23.73 | 23.77 | 22,481 | +0.14(+0.59%) |
Sep 02, 2014 | 23.65 | 23.69 | 23.56 | 23.63 | 22,752 | +0.18(+0.77%) |
Aug 29, 2014 | 23.45 | 23.45 | 23.45 | 0 | -0.03(-0.13%) | |
Aug 28, 2014 | 23.30 | 23.53 | 23.28 | 23.48 | 70,125 | -0.31(-1.30%) |
Aug 27, 2014 | 23.84 | 23.91 | 23.75 | 23.79 | 18,779 | +0.23(+0.98%) |
Aug 26, 2014 | 23.73 | 23.73 | 23.56 | 23.56 | 21,732 | +0.05(+0.23%) |
Aug 25, 2014 | 23.50 | 23.59 | 23.49 | 23.50 | 16,531 | +0.11(+0.49%) |
Aug 22, 2014 | 23.47 | 23.51 | 23.29 | 23.39 | 17,349 | -0.03(-0.13%) |
Aug 21, 2014 | 23.34 | 23.43 | 23.32 | 23.42 | 52,192 | +0.07(+0.30%) |
Aug 20, 2014 | 23.34 | 23.38 | 23.28 | 23.35 | 31,604 | -0.04(-0.19%) |
Aug 19, 2014 | 23.44 | 23.44 | 23.34 | 23.39 | 112,378 | -0.03(-0.11%) |
Aug 18, 2014 | 23.43 | 23.49 | 23.34 | 23.42 | 32,214 | +0.24(+1.04%) |
Aug 15, 2014 | 23.18 | 23.50 | 23.18 | 23.18 | 47,005 | +0.03(+0.13%) |
Aug 14, 2014 | 23.22 | 23.22 | 23.11 | 23.15 | 24,760 | +0.15(+0.65%) |
Aug 13, 2014 | 22.95 | 23.07 | 22.94 | 23.00 | 24,547 | +0.02(+0.11%) |
Aug 12, 2014 | 22.92 | 23.08 | 22.90 | 22.98 | 21,665 | -0.21(-0.93%) |
Aug 11, 2014 | 23.42 | 23.42 | 23.10 | 23.19 | 16,620 | +0.48(+2.11%) |
Aug 08, 2014 | 22.77 | 22.77 | 22.56 | 22.71 | 138,319 | -0.24(-1.05%) |
Aug 07, 2014 | 23.10 | 23.10 | 22.76 | 22.95 | 47,925 | -0.17(-0.74%) |
Aug 06, 2014 | 22.82 | 23.14 | 22.79 | 23.12 | 160,078 | -0.03(-0.13%) |
Aug 05, 2014 | 23.15 | 23.20 | 22.94 | 23.15 | 202,012 | -0.12(-0.52%) |
Aug 04, 2014 | 23.37 | 23.37 | 23.12 | 23.27 | 26,548 | -0.33(-1.40%) |
Aug 01, 2014 | 23.47 | 23.68 | 23.47 | 23.60 | 32,994 | -0.51(-2.12%) |
Jul 31, 2014 | 23.99 | 24.27 | 23.87 | 24.11 | 462,758 | -0.39(-1.61%) |
Jul 30, 2014 | 24.42 | 24.52 | 24.30 | 24.50 | 37,551 | +0.04(+0.14%) |
Jul 29, 2014 | 24.57 | 24.63 | 24.38 | 24.47 | 26,255 | -0.04(-0.14%) |
Jul 28, 2014 | 24.48 | 24.55 | 24.32 | 24.50 | 32,272 | +0.05(+0.22%) |
Jul 25, 2014 | 24.68 | 24.69 | 24.33 | 24.45 | 98,732 | -0.23(-0.93%) |
Jul 24, 2014 | 24.65 | 24.77 | 24.61 | 24.68 | 35,179 | +0.33(+1.36%) |
Jul 23, 2014 | 24.70 | 24.70 | 24.30 | 24.35 | 25,275 | +0.89(+3.79%) |
Jul 22, 2014 | 23.54 | 23.61 | 23.41 | 23.46 | 29,110 | +0.15(+0.64%) |
Jul 21, 2014 | 23.22 | 23.36 | 23.18 | 23.31 | 116,764 | -0.05(-0.24%) |
Jul 18, 2014 | 23.18 | 23.42 | 23.16 | 23.36 | 238,544 | +0.14(+0.62%) |
Jul 17, 2014 | 23.58 | 23.58 | 23.22 | 23.22 | 44,467 | -0.71(-2.98%) |
Jul 16, 2014 | 23.85 | 23.95 | 23.75 | 23.93 | 180,384 | +0.10(+0.43%) |
Jul 15, 2014 | 23.98 | 23.98 | 23.63 | 23.83 | 190,616 | -0.31(-1.28%) |
Jul 14, 2014 | 24.19 | 24.26 | 24.10 | 24.14 | 253,490 | +0.42(+1.77%) |
Jul 11, 2014 | 23.80 | 23.80 | 23.69 | 23.72 | 29,745 | -0.19(-0.79%) |
Jul 10, 2014 | 23.61 | 23.95 | 23.51 | 23.91 | 313,838 | -0.70(-2.84%) |
Jul 09, 2014 | 24.35 | 24.62 | 24.35 | 24.61 | 27,881 | +0.26(+1.07%) |
Jul 08, 2014 | 24.67 | 24.67 | 24.35 | 24.35 | 88,125 | -0.54(-2.16%) |
Jul 07, 2014 | 24.94 | 25.02 | 24.85 | 24.89 | 31,246 | -0.24(-0.96%) |
Jul 03, 2014 | 25.13 | 25.13 | 25.13 | 0 | +0.53(+2.15%) | |
Jul 02, 2014 | 24.65 | 24.71 | 24.50 | 24.60 | 64,744 | -0.05(-0.20%) |
Jul 01, 2014 | 24.32 | 24.69 | 24.32 | 24.65 | 146,243 | -0.30(-1.20%) |
Jun 30, 2014 | 24.94 | 25.07 | 24.91 | 24.95 | 47,886 | +0.36(+1.46%) |
Jun 27, 2014 | 24.60 | 24.66 | 24.56 | 24.59 | 78,630 | +0.04(+0.16%) |
Jun 26, 2014 | 24.45 | 24.55 | 24.28 | 24.55 | 37,415 | +0.14(+0.57%) |
Jun 25, 2014 | 24.19 | 24.41 | 24.17 | 24.41 | 241,153 | +0.05(+0.21%) |
Jun 24, 2014 | 24.52 | 24.58 | 24.36 | 24.36 | 187,283 | -0.42(-1.69%) |
Jun 23, 2014 | 24.85 | 24.85 | 24.73 | 24.78 | 15,837 | -0.47(-1.88%) |
Jun 20, 2014 | 25.23 | 25.30 | 25.19 | 25.25 | 24,996 | +0.22(+0.90%) |
Jun 19, 2014 | 25.12 | 25.14 | 25.00 | 25.03 | 34,203 | -0.11(-0.44%) |
Jun 18, 2014 | 24.96 | 25.17 | 24.94 | 25.14 | 28,271 | +0.28(+1.13%) |
Jun 17, 2014 | 24.79 | 24.89 | 24.76 | 24.86 | 38,904 | +0.17(+0.69%) |
Jun 16, 2014 | 24.68 | 24.74 | 24.58 | 24.69 | 20,363 | +0.26(+1.06%) |
Jun 13, 2014 | 24.31 | 24.46 | 24.30 | 24.43 | 162,827 | -0.24(-0.97%) |
Jun 12, 2014 | 24.68 | 24.79 | 24.64 | 24.67 | 158,135 | +0.08(+0.33%) |
Jun 11, 2014 | 24.46 | 24.62 | 24.43 | 24.59 | 116,551 | -0.22(-0.89%) |
Jun 10, 2014 | 24.76 | 24.83 | 24.62 | 24.81 | 96,170 | -0.76(-2.97%) |
Jun 06, 2014 | 25.44 | 25.57 | 25.41 | 25.57 | 86,554 | -0.04(-0.14%) |
Jun 05, 2014 | 25.36 | 25.63 | 25.27 | 25.61 | 69,875 | +0.93(+3.77%) |
Jun 04, 2014 | 24.81 | 24.82 | 24.67 | 24.68 | 20,286 | -0.29(-1.14%) |
Jun 03, 2014 | 24.69 | 24.98 | 24.65 | 24.96 | 155,680 | +0.07(+0.28%) |
Jun 02, 2014 | 24.87 | 24.92 | 24.77 | 24.89 | 95,268 | -0.13(-0.52%) |
May 30, 2014 | 24.97 | 25.14 | 24.95 | 25.02 | 294,446 | -0.18(-0.71%) |
May 29, 2014 | 25.05 | 25.20 | 25.05 | 25.20 | 20,420 | +0.18(+0.72%) |
May 28, 2014 | 25.10 | 25.10 | 24.96 | 25.02 | 23,506 | -0.21(-0.83%) |
May 27, 2014 | 25.53 | 25.53 | 25.11 | 25.23 | 20,157 | +0.14(+0.56%) |
May 23, 2014 | 25.09 | 25.09 | 25.09 | 0 | +0.43(+1.74%) | |
May 22, 2014 | 24.68 | 24.74 | 24.66 | 24.66 | 9,492 | -0.19(-0.76%) |
May 21, 2014 | 24.73 | 24.90 | 24.72 | 24.85 | 21,106 | -0.02(-0.10%) |
May 20, 2014 | 24.97 | 24.97 | 24.81 | 24.88 | 18,116 | -0.18(-0.70%) |
May 19, 2014 | 24.84 | 25.08 | 24.78 | 25.05 | 376,906 | +0.23(+0.93%) |
May 16, 2014 | 24.59 | 24.82 | 24.54 | 24.82 | 23,142 | -0.13(-0.52%) |
May 15, 2014 | 24.99 | 25.01 | 24.78 | 24.95 | 250,386 | -0.22(-0.87%) |
May 14, 2014 | 25.13 | 25.22 | 25.13 | 25.17 | 50,114 | -0.01(-0.04%) |
May 13, 2014 | 25.37 | 25.37 | 25.10 | 25.18 | 47,351 | -0.41(-1.60%) |
May 12, 2014 | 25.53 | 25.59 | 25.44 | 25.59 | 28,926 | +0.26(+1.03%) |
May 09, 2014 | 25.26 | 25.36 | 25.18 | 25.33 | 32,676 | -0.08(-0.31%) |
May 08, 2014 | 25.39 | 25.57 | 25.34 | 25.41 | 31,162 | -0.20(-0.78%) |
May 07, 2014 | 25.67 | 25.73 | 25.46 | 25.61 | 44,333 | +0.72(+2.89%) |
May 06, 2014 | 24.85 | 25.09 | 24.85 | 24.89 | 15,207 | +0.05(+0.20%) |
May 05, 2014 | 24.77 | 24.84 | 24.71 | 24.84 | 155,948 | +0.00(+0.00%) |
May 02, 2014 | 24.66 | 24.85 | 24.66 | 24.84 | 489,862 | -0.91(-3.53%) |
May 01, 2014 | 25.52 | 25.79 | 25.51 | 25.75 | 38,568 | +0.18(+0.70%) |
Apr 30, 2014 | 25.39 | 25.71 | 25.33 | 25.57 | 13,027 | +0.54(+2.16%) |
Apr 29, 2014 | 24.66 | 25.10 | 24.66 | 25.03 | 332,439 | +0.03(+0.12%) |
Apr 28, 2014 | 24.84 | 25.04 | 24.70 | 25.00 | 190,218 | +0.13(+0.52%) |
Apr 25, 2014 | 25.10 | 25.10 | 24.81 | 24.87 | 79,096 | -0.25(-0.99%) |
Apr 24, 2014 | 25.07 | 25.18 | 24.79 | 25.12 | 26,411 | +0.13(+0.52%) |
Apr 23, 2014 | 25.13 | 25.13 | 24.96 | 24.99 | 37,375 | -0.33(-1.30%) |
Apr 22, 2014 | 25.27 | 25.32 | 25.14 | 25.32 | 15,087 | +0.47(+1.89%) |
Apr 21, 2014 | 24.75 | 24.85 | 24.75 | 24.85 | 24,772 | +0.04(+0.16%) |
Apr 17, 2014 | 24.81 | 24.81 | 24.81 | 0 | -1.41(-5.38%) | |
Apr 16, 2014 | 25.87 | 26.25 | 25.83 | 26.22 | 65,284 | +0.97(+3.84%) |
Apr 15, 2014 | 25.44 | 25.54 | 25.03 | 25.25 | 79,547 | -0.12(-0.47%) |
Apr 14, 2014 | 25.48 | 25.59 | 25.30 | 25.37 | 17,060 | -0.48(-1.86%) |
Apr 11, 2014 | 25.84 | 26.03 | 25.84 | 25.85 | 0 | -0.43(-1.64%) |
Apr 10, 2014 | 26.65 | 26.70 | 26.21 | 26.28 | 19,777 | -0.80(-2.95%) |
Apr 09, 2014 | 26.73 | 27.08 | 26.68 | 27.08 | 32,730 | +0.41(+1.54%) |
Apr 08, 2014 | 26.49 | 26.88 | 26.43 | 26.67 | 25,769 | +0.11(+0.41%) |
Apr 07, 2014 | 26.34 | 26.65 | 26.29 | 26.56 | 33,268 | +0.11(+0.42%) |
Apr 04, 2014 | 26.35 | 26.57 | 26.32 | 26.45 | 0 | +0.19(+0.72%) |
Apr 03, 2014 | 26.26 | 26.33 | 26.16 | 26.26 | 14,193 | -0.67(-2.49%) |
Apr 02, 2014 | 26.85 | 26.97 | 26.83 | 26.93 | 21,967 | -0.25(-0.92%) |
Apr 01, 2014 | 27.11 | 27.28 | 27.02 | 27.18 | 12,793 | -0.09(-0.33%) |
Mar 31, 2014 | 27.18 | 27.27 | 27.13 | 27.27 | 25,171 | +0.18(+0.66%) |
Mar 28, 2014 | 27.29 | 27.35 | 27.00 | 27.09 | 0 | +0.22(+0.82%) |
Mar 27, 2014 | 26.78 | 26.87 | 26.64 | 26.87 | 16,605 | +0.43(+1.63%) |
Mar 26, 2014 | 26.59 | 26.70 | 26.44 | 26.44 | 22,259 | -0.13(-0.49%) |
Mar 25, 2014 | 26.69 | 26.72 | 26.40 | 26.57 | 51,960 | +0.17(+0.64%) |
Mar 24, 2014 | 26.32 | 26.45 | 26.00 | 26.40 | 17,116 | -0.20(-0.75%) |
Mar 21, 2014 | 26.62 | 26.86 | 26.50 | 26.60 | 13,932 | +0.29(+1.10%) |
Mar 20, 2014 | 26.12 | 26.40 | 26.04 | 26.31 | 17,747 | -0.09(-0.34%) |
Mar 19, 2014 | 26.80 | 26.80 | 26.18 | 26.40 | 225,038 | -0.92(-3.37%) |
Mar 18, 2014 | 27.29 | 27.35 | 27.15 | 27.32 | 22,258 | +0.20(+0.74%) |
Mar 17, 2014 | 26.87 | 27.15 | 26.87 | 27.12 | 24,198 | +0.66(+2.49%) |
Mar 14, 2014 | 25.93 | 26.70 | 25.93 | 26.46 | 0 | +0.39(+1.50%) |
Mar 13, 2014 | 26.88 | 26.88 | 26.03 | 26.07 | 24,306 | -0.61(-2.29%) |
Mar 12, 2014 | 26.53 | 26.68 | 26.49 | 26.68 | 19,435 | -0.28(-1.04%) |
Mar 11, 2014 | 27.12 | 27.24 | 26.85 | 26.96 | 20,082 | -0.41(-1.50%) |
Mar 10, 2014 | 27.66 | 27.70 | 27.24 | 27.37 | 30,714 | -0.55(-1.97%) |
Mar 07, 2014 | 27.78 | 27.98 | 27.72 | 27.92 | 0 | -0.08(-0.29%) |
Mar 06, 2014 | 27.91 | 28.06 | 27.80 | 28.00 | 30,234 | +0.46(+1.67%) |
Mar 05, 2014 | 27.44 | 27.68 | 27.44 | 27.54 | 35,143 | +0.31(+1.14%) |
Mar 04, 2014 | 27.49 | 27.49 | 27.22 | 27.23 | 21,394 | +0.59(+2.21%) |
Mar 03, 2014 | 26.86 | 26.96 | 26.60 | 26.64 | 49,105 | -0.91(-3.30%) |
Feb 28, 2014 | 27.54 | 27.74 | 27.54 | 27.55 | 0 | +0.21(+0.79%) |
Feb 27, 2014 | 27.09 | 27.40 | 27.09 | 27.34 | 55,047 | +0.19(+0.68%) |
Feb 26, 2014 | 27.31 | 27.31 | 27.06 | 27.15 | 96,262 | -0.20(-0.73%) |
Feb 25, 2014 | 27.42 | 27.50 | 27.29 | 27.35 | 39,026 | +0.31(+1.15%) |
Feb 24, 2014 | 27.07 | 27.18 | 27.00 | 27.04 | 39,308 | -0.04(-0.15%) |
Feb 21, 2014 | 27.11 | 27.23 | 27.04 | 27.08 | 0 | -0.10(-0.37%) |
Feb 20, 2014 | 26.84 | 27.33 | 26.80 | 27.18 | 22,457 | -0.60(-2.16%) |
Feb 19, 2014 | 27.72 | 27.89 | 27.68 | 27.78 | 16,115 | +0.40(+1.46%) |
Feb 18, 2014 | 27.41 | 27.58 | 27.36 | 27.38 | 33,864 | -0.26(-0.94%) |
Feb 14, 2014 | 27.64 | 27.64 | 27.64 | 0 | +0.60(+2.22%) | |
Feb 13, 2014 | 26.99 | 27.10 | 26.96 | 27.04 | 68,956 | +0.09(+0.33%) |
Feb 12, 2014 | 26.85 | 26.98 | 26.80 | 26.95 | 48,070 | +0.14(+0.52%) |
Feb 11, 2014 | 26.60 | 26.81 | 26.60 | 26.81 | 24,256 | +0.56(+2.13%) |
Feb 10, 2014 | 26.16 | 26.25 | 26.15 | 26.25 | 14,262 | +0.17(+0.65%) |
Feb 07, 2014 | 25.77 | 26.08 | 25.69 | 26.08 | 0 | +0.45(+1.76%) |
Feb 06, 2014 | 25.39 | 25.83 | 25.39 | 25.63 | 22,156 | +1.71(+7.15%) |
Feb 05, 2014 | 24.07 | 24.12 | 23.82 | 23.92 | 27,116 | -0.07(-0.31%) |
Feb 04, 2014 | 23.98 | 24.06 | 23.94 | 24.00 | 26,012 | -0.11(-0.44%) |