Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.86 | 19.16 | 18.73 | 18.93 | 1,049,887 | -0.17(-0.88%) |
Jan 29, 2015 | 18.83 | 19.10 | 18.69 | 19.10 | 703,159 | +0.20(+1.03%) |
Jan 28, 2015 | 19.32 | 19.35 | 18.86 | 18.90 | 917,181 | -0.31(-1.60%) |
Jan 27, 2015 | 19.15 | 19.36 | 19.14 | 19.21 | 933,904 | +0.08(+0.44%) |
Jan 26, 2015 | 18.75 | 19.18 | 18.71 | 19.12 | 670,178 | +0.37(+2.00%) |
Jan 23, 2015 | 18.78 | 19.01 | 18.63 | 18.75 | 870,077 | -0.66(-3.42%) |
Jan 22, 2015 | 19.25 | 19.41 | 19.11 | 19.41 | 1,612,120 | +0.23(+1.22%) |
Jan 21, 2015 | 18.61 | 19.18 | 18.55 | 19.18 | 587,112 | +0.60(+3.21%) |
Jan 20, 2015 | 18.58 | 18.61 | 18.37 | 18.58 | 728,758 | -0.13(-0.72%) |
Jan 16, 2015 | 18.31 | 18.81 | 18.29 | 18.72 | 729,797 | +0.66(+3.68%) |
Jan 15, 2015 | 18.25 | 18.36 | 17.98 | 18.05 | 575,283 | +0.12(+0.68%) |
Jan 14, 2015 | 17.89 | 18.09 | 17.71 | 17.93 | 1,060,640 | -0.23(-1.29%) |
Jan 13, 2015 | 18.09 | 18.33 | 17.92 | 18.16 | 1,191,911 | +0.20(+1.09%) |
Jan 12, 2015 | 17.99 | 18.15 | 17.67 | 17.97 | 747,785 | -0.05(-0.28%) |
Jan 09, 2015 | 18.45 | 18.48 | 17.92 | 18.02 | 612,066 | -0.46(-2.48%) |
Jan 08, 2015 | 18.33 | 18.67 | 18.28 | 18.48 | 848,575 | +0.44(+2.45%) |
Jan 07, 2015 | 18.26 | 18.39 | 17.92 | 18.04 | 1,098,897 | +0.12(+0.69%) |
Jan 06, 2015 | 18.08 | 18.49 | 17.83 | 17.91 | 1,266,785 | +0.07(+0.38%) |
Jan 05, 2015 | 18.55 | 18.57 | 17.76 | 17.85 | 1,841,893 | -1.69(-8.63%) |
Jan 02, 2015 | 19.54 | 19.67 | 19.36 | 19.53 | 496,741 | +0.04(+0.20%) |
Dec 31, 2014 | 19.45 | 19.49 | 19.49 | 19.49 | 585,267 | -0.11(-0.54%) |
Dec 30, 2014 | 19.81 | 19.91 | 19.60 | 19.60 | 592,137 | -0.30(-1.49%) |
Dec 29, 2014 | 19.87 | 20.13 | 19.79 | 19.89 | 628,165 | -0.35(-1.74%) |
Dec 26, 2014 | 20.26 | 20.36 | 20.17 | 20.25 | 247,660 | +0.09(+0.44%) |
Dec 24, 2014 | 20.21 | 20.16 | 20.16 | 20.16 | 157,241 | -0.14(-0.69%) |
Dec 23, 2014 | 20.13 | 20.34 | 20.03 | 20.30 | 761,514 | +0.25(+1.25%) |
Dec 22, 2014 | 20.26 | 20.26 | 19.90 | 20.05 | 694,942 | -0.59(-2.84%) |
Dec 19, 2014 | 20.03 | 20.64 | 19.97 | 20.63 | 1,570,310 | +0.54(+2.70%) |
Dec 18, 2014 | 19.82 | 20.09 | 19.64 | 20.09 | 753,573 | +0.52(+2.65%) |
Dec 17, 2014 | 18.97 | 19.84 | 18.95 | 19.57 | 1,352,482 | +0.52(+2.76%) |
Dec 16, 2014 | 18.43 | 19.34 | 18.35 | 19.05 | 999,174 | +0.73(+3.96%) |
Dec 15, 2014 | 19.14 | 19.24 | 18.20 | 18.32 | 768,083 | -0.70(-3.70%) |
Dec 12, 2014 | 19.55 | 19.59 | 19.01 | 19.02 | 717,461 | -0.66(-3.38%) |
Dec 11, 2014 | 19.83 | 20.04 | 19.55 | 19.69 | 1,554,005 | -0.22(-1.09%) |
Dec 10, 2014 | 20.30 | 20.32 | 19.86 | 19.91 | 1,221,416 | -0.22(-1.11%) |
Dec 09, 2014 | 20.14 | 20.72 | 20.10 | 20.13 | 2,279,075 | -0.15(-0.74%) |
Dec 08, 2014 | 20.61 | 20.63 | 20.28 | 20.28 | 897,531 | -0.94(-4.45%) |
Dec 05, 2014 | 21.30 | 21.30 | 21.05 | 21.22 | 1,969,832 | +0.07(+0.32%) |
Dec 04, 2014 | 21.40 | 21.40 | 21.16 | 21.16 | 764,657 | -0.52(-2.40%) |
Dec 03, 2014 | 21.65 | 22.05 | 21.58 | 21.68 | 793,806 | +0.00(+0.00%) |
Dec 02, 2014 | 21.77 | 22.03 | 21.59 | 21.68 | 1,130,942 | -0.22(-1.02%) |
Dec 01, 2014 | 21.97 | 22.12 | 21.75 | 21.90 | 1,927,049 | +0.02(+0.08%) |
Nov 28, 2014 | 22.37 | 22.41 | 21.88 | 21.88 | 829,772 | -1.57(-6.69%) |
Nov 26, 2014 | 23.46 | 23.45 | 23.45 | 23.45 | 335,794 | -0.22(-0.92%) |
Nov 25, 2014 | 23.83 | 23.93 | 23.67 | 23.67 | 578,741 | -0.03(-0.12%) |
Nov 24, 2014 | 23.91 | 24.02 | 23.70 | 23.70 | 338,346 | -0.11(-0.47%) |
Nov 21, 2014 | 23.60 | 23.81 | 23.55 | 23.81 | 562,118 | +0.76(+3.29%) |
Nov 20, 2014 | 23.00 | 23.11 | 22.94 | 23.05 | 319,468 | -0.07(-0.29%) |
Nov 19, 2014 | 23.21 | 23.22 | 22.92 | 23.12 | 333,486 | +0.15(+0.66%) |
Nov 18, 2014 | 22.99 | 23.26 | 22.87 | 22.97 | 498,786 | +0.18(+0.81%) |
Nov 17, 2014 | 22.69 | 22.85 | 22.54 | 22.78 | 418,754 | -0.03(-0.12%) |
Nov 14, 2014 | 22.35 | 22.81 | 22.32 | 22.81 | 430,753 | +0.37(+1.64%) |
Nov 13, 2014 | 22.28 | 22.53 | 22.21 | 22.44 | 714,021 | -0.07(-0.30%) |
Nov 12, 2014 | 22.54 | 22.68 | 22.35 | 22.51 | 533,222 | -0.68(-2.91%) |
Nov 11, 2014 | 22.85 | 23.18 | 22.79 | 23.18 | 357,149 | +0.34(+1.49%) |
Nov 10, 2014 | 23.02 | 23.09 | 22.84 | 22.84 | 415,301 | -0.06(-0.27%) |
Nov 07, 2014 | 22.68 | 22.90 | 22.61 | 22.90 | 594,951 | -0.08(-0.36%) |
Nov 06, 2014 | 23.03 | 23.12 | 22.70 | 22.99 | 336,421 | +0.06(+0.24%) |
Nov 05, 2014 | 22.81 | 22.99 | 22.68 | 22.93 | 459,161 | +0.40(+1.76%) |
Nov 04, 2014 | 22.75 | 22.78 | 22.42 | 22.54 | 801,650 | -0.79(-3.40%) |
Nov 03, 2014 | 23.50 | 23.56 | 23.21 | 23.33 | 582,436 | -0.40(-1.69%) |
Oct 31, 2014 | 23.58 | 23.80 | 23.35 | 23.73 | 1,810,253 | +0.28(+1.21%) |
Oct 30, 2014 | 23.24 | 23.45 | 23.13 | 23.45 | 362,260 | +0.33(+1.42%) |
Oct 29, 2014 | 23.61 | 23.68 | 22.94 | 23.12 | 605,327 | -0.37(-1.57%) |
Oct 28, 2014 | 23.37 | 23.50 | 23.12 | 23.49 | 896,023 | +0.71(+3.11%) |
Oct 27, 2014 | 22.97 | 23.29 | 22.75 | 22.78 | 480,023 | -0.51(-2.21%) |
Oct 24, 2014 | 23.30 | 23.42 | 23.16 | 23.29 | 594,190 | -0.03(-0.14%) |
Oct 23, 2014 | 23.20 | 23.57 | 23.13 | 23.32 | 474,523 | +0.43(+1.88%) |
Oct 22, 2014 | 23.06 | 23.32 | 22.89 | 22.89 | 449,782 | -0.45(-1.94%) |
Oct 21, 2014 | 23.10 | 23.37 | 22.91 | 23.35 | 458,948 | +0.44(+1.90%) |
Oct 20, 2014 | 22.82 | 22.93 | 22.67 | 22.91 | 420,903 | -0.21(-0.89%) |
Oct 17, 2014 | 23.24 | 23.36 | 23.10 | 23.12 | 1,142,298 | +0.36(+1.57%) |
Oct 16, 2014 | 22.37 | 22.94 | 22.27 | 22.76 | 895,325 | -0.19(-0.83%) |
Oct 15, 2014 | 22.99 | 23.14 | 22.48 | 22.95 | 865,336 | -0.22(-0.96%) |
Oct 14, 2014 | 23.47 | 23.51 | 23.11 | 23.17 | 423,378 | -0.15(-0.65%) |
Oct 13, 2014 | 23.79 | 23.89 | 23.32 | 23.32 | 310,356 | -0.15(-0.62%) |
Oct 10, 2014 | 23.58 | 23.62 | 23.28 | 23.47 | 690,683 | -0.37(-1.57%) |
Oct 09, 2014 | 24.33 | 24.38 | 23.84 | 23.84 | 383,083 | -0.74(-3.02%) |
Oct 08, 2014 | 24.40 | 24.63 | 24.13 | 24.59 | 489,697 | +0.28(+1.17%) |
Oct 07, 2014 | 24.64 | 24.65 | 24.30 | 24.30 | 511,487 | -0.60(-2.42%) |
Oct 06, 2014 | 24.93 | 25.08 | 24.78 | 24.90 | 684,698 | -0.01(-0.04%) |
Oct 03, 2014 | 25.04 | 25.08 | 24.85 | 24.91 | 371,102 | -0.58(-2.28%) |
Oct 02, 2014 | 25.77 | 25.77 | 25.20 | 25.50 | 428,148 | -0.46(-1.76%) |
Oct 01, 2014 | 26.13 | 26.54 | 25.95 | 25.95 | 307,768 | -0.43(-1.63%) |
Sep 30, 2014 | 26.32 | 26.62 | 26.24 | 26.38 | 489,371 | +0.01(+0.04%) |
Sep 29, 2014 | 26.13 | 26.37 | 26.05 | 26.37 | 338,925 | +0.12(+0.45%) |
Sep 26, 2014 | 26.05 | 26.46 | 25.98 | 26.25 | 218,993 | +0.11(+0.41%) |
Sep 25, 2014 | 26.17 | 26.22 | 25.88 | 26.15 | 363,709 | -0.39(-1.45%) |
Sep 24, 2014 | 26.31 | 26.56 | 26.19 | 26.53 | 373,437 | +0.43(+1.65%) |
Sep 23, 2014 | 26.14 | 26.25 | 25.90 | 26.10 | 474,745 | -0.35(-1.33%) |
Sep 22, 2014 | 26.68 | 26.68 | 26.29 | 26.46 | 1,433,988 | +0.11(+0.40%) |
Sep 19, 2014 | 26.65 | 26.68 | 26.35 | 26.35 | 295,783 | -0.40(-1.48%) |
Sep 18, 2014 | 26.65 | 26.75 | 26.53 | 26.75 | 230,007 | +0.30(+1.13%) |
Sep 17, 2014 | 26.62 | 26.77 | 26.45 | 26.45 | 203,172 | -0.18(-0.67%) |
Sep 16, 2014 | 26.31 | 26.63 | 26.29 | 26.63 | 614,061 | +0.38(+1.47%) |
Sep 15, 2014 | 25.96 | 26.24 | 25.89 | 26.24 | 312,383 | -0.10(-0.37%) |
Sep 12, 2014 | 26.29 | 26.41 | 26.17 | 26.34 | 323,025 | -0.11(-0.41%) |
Sep 11, 2014 | 26.18 | 26.51 | 26.16 | 26.45 | 462,694 | -0.40(-1.47%) |
Sep 10, 2014 | 26.79 | 26.85 | 26.50 | 26.84 | 426,396 | -0.17(-0.62%) |
Sep 09, 2014 | 26.73 | 27.01 | 26.65 | 27.01 | 501,018 | +0.16(+0.59%) |
Sep 08, 2014 | 27.18 | 27.19 | 26.84 | 26.85 | 245,840 | -0.63(-2.29%) |
Sep 05, 2014 | 27.37 | 27.56 | 27.21 | 27.48 | 278,984 | +0.09(+0.34%) |
Sep 04, 2014 | 27.40 | 27.52 | 27.33 | 27.39 | 478,285 | -0.03(-0.12%) |
Sep 03, 2014 | 27.34 | 27.48 | 27.27 | 27.42 | 324,281 | +0.36(+1.32%) |
Sep 02, 2014 | 27.04 | 27.09 | 26.93 | 27.07 | 264,243 | +0.03(+0.12%) |
Aug 29, 2014 | 26.98 | 27.03 | 27.03 | 27.03 | 368,516 | +0.17(+0.63%) |
Aug 28, 2014 | 26.94 | 26.99 | 26.69 | 26.86 | 287,806 | -0.41(-1.49%) |
Aug 27, 2014 | 27.23 | 27.37 | 27.03 | 27.27 | 209,515 | +0.14(+0.50%) |
Aug 26, 2014 | 27.11 | 27.29 | 27.10 | 27.14 | 221,908 | +0.22(+0.81%) |
Aug 25, 2014 | 26.64 | 26.97 | 26.59 | 26.92 | 310,859 | +0.38(+1.43%) |
Aug 22, 2014 | 26.54 | 26.55 | 26.27 | 26.54 | 371,583 | -0.27(-1.01%) |
Aug 21, 2014 | 26.64 | 26.89 | 26.63 | 26.81 | 223,096 | +0.25(+0.94%) |
Aug 20, 2014 | 26.45 | 26.59 | 26.34 | 26.56 | 267,170 | -0.02(-0.08%) |
Aug 19, 2014 | 26.49 | 26.75 | 26.47 | 26.58 | 319,117 | +0.01(+0.02%) |
Aug 18, 2014 | 26.68 | 26.70 | 26.51 | 26.58 | 299,704 | -0.16(-0.61%) |
Aug 15, 2014 | 26.80 | 26.99 | 26.43 | 26.74 | 367,657 | +0.09(+0.33%) |
Aug 14, 2014 | 26.72 | 26.72 | 26.56 | 26.65 | 423,941 | +0.28(+1.07%) |
Aug 13, 2014 | 26.43 | 26.48 | 26.29 | 26.37 | 607,475 | +0.05(+0.19%) |
Aug 12, 2014 | 26.44 | 26.46 | 26.16 | 26.32 | 1,171,633 | -0.36(-1.36%) |
Aug 11, 2014 | 26.42 | 26.69 | 26.41 | 26.69 | 272,077 | -0.02(-0.06%) |
Aug 08, 2014 | 26.64 | 26.67 | 26.34 | 26.70 | 362,042 | +0.24(+0.90%) |
Aug 07, 2014 | 27.00 | 27.00 | 26.21 | 26.46 | 555,857 | -0.29(-1.07%) |
Aug 06, 2014 | 26.67 | 26.95 | 26.67 | 26.75 | 300,844 | -0.08(-0.28%) |
Aug 05, 2014 | 27.09 | 27.11 | 26.69 | 26.83 | 348,759 | -0.77(-2.79%) |
Aug 04, 2014 | 27.50 | 27.61 | 27.33 | 27.60 | 292,600 | +0.24(+0.89%) |
Aug 01, 2014 | 27.75 | 27.82 | 27.27 | 27.35 | 384,094 | -0.19(-0.69%) |
Jul 31, 2014 | 27.80 | 27.85 | 27.54 | 27.54 | 483,551 | -0.79(-2.78%) |
Jul 30, 2014 | 28.60 | 28.60 | 28.10 | 28.33 | 455,260 | -0.51(-1.77%) |
Jul 29, 2014 | 28.77 | 28.95 | 28.71 | 28.84 | 173,394 | +0.24(+0.83%) |
Jul 28, 2014 | 28.75 | 28.81 | 28.52 | 28.60 | 207,169 | -0.15(-0.51%) |
Jul 25, 2014 | 28.83 | 28.89 | 28.66 | 28.75 | 1,101,827 | -0.55(-1.87%) |
Jul 24, 2014 | 29.11 | 29.33 | 29.00 | 29.29 | 283,674 | +0.33(+1.14%) |
Jul 23, 2014 | 29.11 | 29.15 | 28.85 | 28.96 | 269,895 | -0.03(-0.11%) |
Jul 22, 2014 | 28.65 | 29.00 | 28.62 | 29.00 | 306,379 | +0.66(+2.31%) |
Jul 21, 2014 | 28.31 | 28.43 | 28.27 | 28.34 | 307,036 | -0.55(-1.91%) |
Jul 18, 2014 | 28.48 | 28.91 | 28.39 | 28.89 | 395,179 | +0.26(+0.91%) |
Jul 17, 2014 | 28.90 | 29.02 | 28.57 | 28.63 | 366,377 | -0.62(-2.13%) |
Jul 16, 2014 | 28.90 | 29.26 | 28.68 | 29.26 | 722,964 | +0.76(+2.68%) |
Jul 15, 2014 | 28.79 | 28.83 | 28.43 | 28.49 | 302,266 | -0.44(-1.52%) |
Jul 14, 2014 | 28.89 | 29.00 | 28.87 | 28.93 | 143,098 | +0.28(+0.96%) |
Jul 11, 2014 | 28.69 | 28.70 | 28.48 | 28.65 | 181,089 | +0.03(+0.09%) |
Jul 10, 2014 | 28.59 | 28.75 | 28.48 | 28.63 | 453,541 | -0.76(-2.58%) |
Jul 09, 2014 | 29.25 | 29.43 | 29.18 | 29.39 | 406,074 | +0.33(+1.14%) |
Jul 08, 2014 | 29.23 | 29.23 | 28.06 | 29.06 | 827,065 | -0.62(-2.10%) |
Jul 07, 2014 | 29.79 | 29.80 | 29.49 | 29.68 | 206,655 | -0.30(-1.01%) |
Jul 03, 2014 | 30.11 | 29.98 | 29.98 | 29.98 | 138,516 | +0.07(+0.22%) |
Jul 02, 2014 | 29.88 | 29.96 | 29.72 | 29.92 | 221,045 | +0.14(+0.45%) |
Jul 01, 2014 | 29.74 | 29.95 | 29.65 | 29.78 | 228,738 | +0.02(+0.05%) |
Jun 30, 2014 | 29.45 | 29.79 | 29.45 | 29.77 | 697,451 | +0.35(+1.18%) |
Jun 27, 2014 | 29.55 | 29.59 | 29.34 | 29.42 | 557,114 | +0.12(+0.41%) |
Jun 26, 2014 | 29.53 | 29.53 | 29.10 | 29.30 | 713,837 | -0.27(-0.92%) |
Jun 25, 2014 | 29.43 | 29.65 | 29.40 | 29.57 | 850,113 | +0.29(+1.00%) |
Jun 24, 2014 | 29.54 | 29.59 | 29.28 | 29.28 | 288,551 | -0.31(-1.04%) |
Jun 23, 2014 | 29.50 | 29.61 | 29.36 | 29.59 | 358,228 | +0.23(+0.79%) |
Jun 20, 2014 | 29.56 | 29.71 | 29.27 | 29.35 | 403,282 | -0.03(-0.09%) |
Jun 19, 2014 | 29.44 | 29.62 | 29.38 | 29.38 | 390,559 | +0.29(+0.99%) |
Jun 18, 2014 | 28.82 | 29.09 | 28.75 | 29.09 | 259,743 | +0.36(+1.25%) |
Jun 17, 2014 | 28.42 | 28.74 | 28.36 | 28.74 | 605,309 | -0.20(-0.69%) |
Jun 16, 2014 | 28.87 | 29.01 | 28.75 | 28.94 | 306,311 | +0.14(+0.49%) |
Jun 13, 2014 | 28.68 | 28.80 | 28.61 | 28.79 | 376,704 | +0.67(+2.37%) |
Jun 12, 2014 | 28.22 | 28.34 | 28.13 | 28.13 | 424,260 | +0.04(+0.15%) |
Jun 11, 2014 | 28.07 | 28.08 | 27.91 | 28.08 | 716,086 | -0.24(-0.86%) |
Jun 10, 2014 | 28.12 | 28.33 | 28.08 | 28.33 | 352,326 | +0.18(+0.66%) |
Jun 06, 2014 | 28.13 | 28.16 | 28.01 | 28.14 | 235,182 | +0.10(+0.37%) |
Jun 05, 2014 | 27.81 | 28.10 | 27.69 | 28.04 | 303,563 | +0.50(+1.81%) |
Jun 04, 2014 | 27.52 | 27.57 | 27.45 | 27.54 | 159,476 | -0.31(-1.11%) |
Jun 03, 2014 | 27.82 | 27.95 | 27.81 | 27.85 | 397,267 | -0.05(-0.17%) |
Jun 02, 2014 | 27.71 | 27.90 | 27.64 | 27.90 | 267,596 | +0.34(+1.24%) |
May 30, 2014 | 27.80 | 27.84 | 27.56 | 27.56 | 305,424 | -0.19(-0.68%) |
May 29, 2014 | 27.78 | 27.82 | 27.67 | 27.75 | 206,710 | +0.04(+0.14%) |
May 28, 2014 | 27.82 | 27.92 | 27.71 | 27.71 | 275,823 | -0.17(-0.60%) |
May 27, 2014 | 27.93 | 28.01 | 27.80 | 27.88 | 365,827 | +0.11(+0.39%) |
May 23, 2014 | 27.43 | 27.77 | 27.77 | 27.77 | 565,870 | +0.56(+2.04%) |
May 22, 2014 | 27.21 | 27.26 | 27.11 | 27.21 | 121,479 | -0.09(-0.35%) |
May 21, 2014 | 27.17 | 27.37 | 27.15 | 27.31 | 385,695 | +0.63(+2.36%) |
May 20, 2014 | 26.66 | 26.74 | 26.57 | 26.68 | 261,423 | -0.23(-0.85%) |
May 19, 2014 | 26.95 | 27.11 | 26.84 | 26.91 | 303,602 | -0.09(-0.33%) |
May 16, 2014 | 26.80 | 27.00 | 26.63 | 27.00 | 335,850 | +0.40(+1.50%) |
May 15, 2014 | 26.95 | 26.99 | 26.60 | 26.60 | 327,846 | -0.52(-1.92%) |
May 14, 2014 | 27.11 | 27.31 | 27.10 | 27.12 | 372,905 | -0.07(-0.27%) |
May 13, 2014 | 27.19 | 27.28 | 27.11 | 27.19 | 418,799 | -0.34(-1.24%) |
May 12, 2014 | 27.54 | 27.57 | 27.38 | 27.53 | 271,555 | -0.04(-0.15%) |
May 09, 2014 | 27.55 | 27.58 | 27.31 | 27.58 | 413,044 | +0.02(+0.06%) |
May 08, 2014 | 27.71 | 27.75 | 27.55 | 27.56 | 546,618 | +0.11(+0.40%) |
May 07, 2014 | 27.42 | 27.59 | 27.42 | 27.45 | 571,649 | +0.24(+0.87%) |
May 06, 2014 | 27.35 | 27.37 | 27.21 | 27.21 | 160,014 | +0.16(+0.58%) |
May 05, 2014 | 27.04 | 27.23 | 26.97 | 27.05 | 153,085 | -0.19(-0.70%) |
May 02, 2014 | 27.25 | 27.51 | 27.23 | 27.24 | 236,960 | -0.15(-0.54%) |
May 01, 2014 | 27.37 | 27.43 | 27.27 | 27.39 | 221,951 | +0.21(+0.77%) |
Apr 30, 2014 | 27.27 | 27.43 | 27.18 | 27.18 | 495,078 | -0.01(-0.04%) |
Apr 29, 2014 | 27.26 | 27.46 | 27.11 | 27.19 | 506,377 | +0.52(+1.93%) |
Apr 28, 2014 | 26.81 | 26.87 | 26.54 | 26.68 | 378,694 | -0.13(-0.49%) |
Apr 25, 2014 | 26.92 | 26.95 | 26.65 | 26.81 | 333,050 | -0.53(-1.94%) |
Apr 24, 2014 | 27.03 | 27.34 | 26.90 | 27.34 | 159,528 | +0.28(+1.05%) |
Apr 23, 2014 | 27.17 | 27.17 | 26.90 | 27.05 | 237,903 | -0.36(-1.31%) |
Apr 22, 2014 | 27.17 | 27.41 | 27.11 | 27.41 | 190,322 | +0.03(+0.10%) |
Apr 21, 2014 | 27.47 | 27.51 | 27.38 | 27.39 | 130,104 | +0.07(+0.25%) |
Apr 17, 2014 | 27.24 | 27.32 | 27.32 | 27.32 | 275,670 | +0.09(+0.35%) |
Apr 16, 2014 | 27.14 | 27.23 | 27.03 | 27.22 | 175,781 | +0.42(+1.55%) |
Apr 15, 2014 | 26.92 | 27.00 | 26.63 | 26.81 | 421,139 | -0.04(-0.14%) |
Apr 14, 2014 | 26.72 | 26.90 | 26.65 | 26.84 | 226,675 | +0.42(+1.57%) |
Apr 11, 2014 | 26.49 | 26.66 | 26.37 | 26.43 | 326,822 | +0.01(+0.02%) |
Apr 10, 2014 | 26.89 | 26.89 | 26.42 | 26.42 | 271,650 | -0.29(-1.10%) |
Apr 09, 2014 | 26.64 | 26.72 | 26.48 | 26.72 | 205,865 | +0.28(+1.06%) |
Apr 08, 2014 | 26.26 | 26.44 | 26.25 | 26.44 | 118,532 | +0.29(+1.11%) |
Apr 07, 2014 | 26.38 | 26.43 | 26.15 | 26.15 | 447,884 | +0.00(+0.00%) |
Apr 04, 2014 | 26.33 | 26.52 | 26.15 | 26.15 | 172,789 | -0.17(-0.64%) |
Apr 03, 2014 | 26.29 | 26.36 | 26.15 | 26.32 | 213,172 | -0.17(-0.66%) |
Apr 02, 2014 | 26.34 | 26.49 | 26.22 | 26.49 | 442,461 | +0.04(+0.14%) |
Apr 01, 2014 | 26.44 | 26.52 | 26.34 | 26.45 | 622,443 | +0.05(+0.18%) |
Mar 31, 2014 | 26.32 | 26.44 | 26.22 | 26.41 | 219,018 | +0.09(+0.34%) |
Mar 28, 2014 | 26.12 | 26.32 | 26.12 | 26.32 | 201,530 | +0.31(+1.17%) |
Mar 27, 2014 | 25.91 | 26.01 | 25.79 | 26.01 | 350,743 | +0.21(+0.82%) |
Mar 26, 2014 | 26.02 | 26.05 | 25.80 | 25.80 | 242,911 | -0.29(-1.11%) |
Mar 25, 2014 | 26.01 | 26.09 | 25.84 | 26.09 | 411,230 | +0.35(+1.37%) |
Mar 24, 2014 | 26.03 | 26.05 | 25.68 | 25.74 | 306,368 | -0.25(-0.95%) |
Mar 21, 2014 | 25.77 | 26.10 | 25.73 | 25.99 | 549,306 | +0.59(+2.32%) |
Mar 20, 2014 | 25.32 | 25.56 | 25.28 | 25.40 | 193,319 | -0.06(-0.25%) |
Mar 19, 2014 | 25.80 | 25.88 | 25.34 | 25.46 | 300,997 | -0.24(-0.94%) |
Mar 18, 2014 | 25.70 | 25.86 | 25.63 | 25.70 | 231,438 | +0.24(+0.93%) |
Mar 17, 2014 | 25.22 | 25.50 | 25.22 | 25.46 | 146,998 | +0.33(+1.32%) |
Mar 14, 2014 | 25.02 | 25.21 | 24.97 | 25.13 | 336,588 | +0.29(+1.19%) |
Mar 13, 2014 | 25.53 | 25.55 | 24.84 | 24.84 | 362,494 | -0.65(-2.56%) |
Mar 12, 2014 | 25.25 | 25.49 | 25.17 | 25.49 | 1,364,218 | +0.19(+0.77%) |
Mar 11, 2014 | 25.53 | 25.58 | 25.29 | 25.30 | 559,735 | -0.25(-0.97%) |
Mar 10, 2014 | 25.42 | 25.54 | 25.26 | 25.54 | 650,455 | +0.11(+0.43%) |
Mar 07, 2014 | 25.43 | 25.44 | 25.16 | 25.43 | 401,859 | -0.07(-0.29%) |
Mar 06, 2014 | 25.53 | 25.59 | 25.42 | 25.51 | 371,809 | +0.20(+0.79%) |
Mar 05, 2014 | 25.33 | 25.47 | 25.29 | 25.31 | 211,751 | -0.13(-0.52%) |
Mar 04, 2014 | 25.26 | 25.44 | 25.21 | 25.44 | 328,310 | +0.70(+2.83%) |
Mar 03, 2014 | 25.02 | 25.08 | 24.74 | 24.74 | 1,883,292 | -0.49(-1.96%) |
Feb 28, 2014 | 25.33 | 25.42 | 25.23 | 25.23 | 466,187 | +0.12(+0.48%) |
Feb 27, 2014 | 24.99 | 25.14 | 24.91 | 25.11 | 165,554 | -0.07(-0.29%) |
Feb 26, 2014 | 25.08 | 25.19 | 25.01 | 25.19 | 169,435 | -0.10(-0.40%) |
Feb 25, 2014 | 25.27 | 25.34 | 25.15 | 25.29 | 215,893 | +0.05(+0.19%) |
Feb 24, 2014 | 24.97 | 25.24 | 24.95 | 25.24 | 387,255 | +0.16(+0.65%) |
Feb 21, 2014 | 24.92 | 25.10 | 24.89 | 25.08 | 175,448 | -0.02(-0.08%) |
Feb 20, 2014 | 25.01 | 25.10 | 24.88 | 25.10 | 317,900 | +0.01(+0.04%) |
Feb 19, 2014 | 24.92 | 25.16 | 24.91 | 25.09 | 434,947 | +0.08(+0.34%) |
Feb 18, 2014 | 24.95 | 25.00 | 24.82 | 25.00 | 472,109 | +0.00(+0.00%) |
Feb 14, 2014 | 24.78 | 25.00 | 25.00 | 25.00 | 300,368 | +0.36(+1.47%) |
Feb 13, 2014 | 24.27 | 24.64 | 24.23 | 24.64 | 494,892 | +0.52(+2.14%) |
Feb 12, 2014 | 24.28 | 24.42 | 24.03 | 24.12 | 1,091,996 | +0.11(+0.44%) |
Feb 11, 2014 | 23.93 | 24.18 | 23.91 | 24.02 | 986,226 | +0.32(+1.33%) |
Feb 10, 2014 | 23.88 | 23.88 | 23.70 | 23.70 | 1,771,738 | -0.17(-0.73%) |
Feb 07, 2014 | 23.32 | 23.88 | 23.27 | 23.88 | 379,010 | +0.37(+1.57%) |
Feb 06, 2014 | 23.35 | 23.64 | 23.30 | 23.51 | 593,429 | +0.46(+1.99%) |
Feb 05, 2014 | 23.15 | 23.20 | 23.05 | 23.05 | 509,726 | -0.37(-1.60%) |
Feb 04, 2014 | 23.41 | 23.49 | 23.31 | 23.42 | 865,495 | +0.16(+0.68%) |