Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.18 | 27.36 | 26.94 | 27.19 | 1,610,358 | -0.11(-0.41%) |
Jan 29, 2015 | 27.71 | 27.71 | 26.92 | 27.31 | 1,394,854 | -0.43(-1.56%) |
Jan 28, 2015 | 28.26 | 28.30 | 27.69 | 27.74 | 749,820 | -0.27(-0.96%) |
Jan 27, 2015 | 28.00 | 28.21 | 27.66 | 28.01 | 831,479 | -0.37(-1.29%) |
Jan 26, 2015 | 28.71 | 29.03 | 28.26 | 28.37 | 707,400 | -0.32(-1.12%) |
Jan 23, 2015 | 28.78 | 29.12 | 28.68 | 28.70 | 500,019 | -0.09(-0.30%) |
Jan 22, 2015 | 28.51 | 28.83 | 28.11 | 28.78 | 918,721 | +0.48(+1.71%) |
Jan 21, 2015 | 28.13 | 28.52 | 28.02 | 28.30 | 845,939 | +0.03(+0.11%) |
Jan 20, 2015 | 28.03 | 28.53 | 27.85 | 28.27 | 1,382,415 | +0.29(+1.02%) |
Jan 16, 2015 | 27.45 | 28.08 | 27.33 | 27.98 | 1,639,715 | +0.43(+1.57%) |
Jan 15, 2015 | 28.21 | 28.43 | 27.22 | 27.55 | 1,174,284 | -0.65(-2.29%) |
Jan 14, 2015 | 28.03 | 28.53 | 27.77 | 28.20 | 580,486 | -0.27(-0.95%) |
Jan 13, 2015 | 28.57 | 29.04 | 28.01 | 28.47 | 760,780 | +0.05(+0.19%) |
Jan 12, 2015 | 28.77 | 28.77 | 28.24 | 28.41 | 758,505 | -0.31(-1.07%) |
Jan 09, 2015 | 29.15 | 29.29 | 28.69 | 28.72 | 464,322 | -0.43(-1.49%) |
Jan 08, 2015 | 29.13 | 29.15 | 28.75 | 29.15 | 1,479,242 | +0.37(+1.27%) |
Jan 07, 2015 | 29.05 | 29.45 | 28.61 | 28.79 | 789,752 | -0.03(-0.11%) |
Jan 06, 2015 | 29.25 | 29.27 | 28.42 | 28.82 | 860,453 | -0.39(-1.33%) |
Jan 05, 2015 | 29.49 | 29.78 | 29.06 | 29.21 | 722,906 | -0.43(-1.44%) |
Jan 02, 2015 | 29.74 | 30.06 | 29.27 | 29.63 | 798,197 | -0.06(-0.19%) |
Dec 31, 2014 | 29.98 | 29.69 | 29.69 | 29.69 | 460,912 | -0.15(-0.51%) |
Dec 30, 2014 | 30.05 | 30.18 | 29.68 | 29.84 | 413,808 | -0.21(-0.71%) |
Dec 29, 2014 | 30.26 | 30.41 | 29.83 | 30.06 | 340,876 | -0.25(-0.82%) |
Dec 26, 2014 | 30.46 | 30.46 | 29.93 | 30.31 | 270,063 | +0.14(+0.47%) |
Dec 24, 2014 | 30.06 | 30.16 | 30.16 | 30.16 | 247,926 | +0.11(+0.36%) |
Dec 23, 2014 | 30.43 | 30.54 | 29.96 | 30.06 | 496,904 | -0.14(-0.46%) |
Dec 22, 2014 | 29.93 | 30.34 | 29.85 | 30.19 | 802,178 | +0.25(+0.85%) |
Dec 19, 2014 | 29.79 | 30.18 | 29.50 | 29.94 | 955,700 | +0.16(+0.55%) |
Dec 18, 2014 | 29.73 | 29.79 | 29.43 | 29.78 | 968,929 | +0.59(+2.03%) |
Dec 17, 2014 | 28.66 | 29.29 | 28.26 | 29.18 | 886,885 | +0.68(+2.39%) |
Dec 16, 2014 | 28.70 | 29.24 | 28.48 | 28.50 | 721,343 | -0.38(-1.31%) |
Dec 15, 2014 | 29.10 | 29.27 | 28.59 | 28.88 | 752,174 | -0.18(-0.61%) |
Dec 12, 2014 | 29.02 | 29.44 | 28.70 | 29.06 | 843,518 | -0.33(-1.13%) |
Dec 11, 2014 | 29.45 | 29.84 | 29.24 | 29.39 | 755,684 | +0.08(+0.28%) |
Dec 10, 2014 | 29.97 | 30.03 | 29.27 | 29.31 | 1,133,353 | -0.69(-2.31%) |
Dec 09, 2014 | 29.41 | 30.10 | 29.22 | 30.00 | 1,024,807 | +0.15(+0.50%) |
Dec 08, 2014 | 30.09 | 30.38 | 29.62 | 29.85 | 1,192,840 | -0.46(-1.50%) |
Dec 05, 2014 | 30.30 | 30.53 | 30.07 | 30.31 | 1,285,922 | -0.08(-0.25%) |
Dec 04, 2014 | 29.04 | 30.51 | 28.80 | 30.38 | 3,774,715 | -0.66(-2.12%) |
Dec 03, 2014 | 30.83 | 31.07 | 30.29 | 31.04 | 1,532,394 | +0.14(+0.46%) |
Dec 02, 2014 | 30.40 | 31.01 | 30.40 | 30.90 | 1,230,487 | +0.44(+1.44%) |
Dec 01, 2014 | 31.01 | 31.10 | 30.42 | 30.46 | 1,253,487 | -0.20(-0.66%) |
Nov 28, 2014 | 30.77 | 31.09 | 30.53 | 30.66 | 611,468 | -0.07(-0.22%) |
Nov 26, 2014 | 30.56 | 30.73 | 30.73 | 30.73 | 559,258 | +0.28(+0.92%) |
Nov 25, 2014 | 30.31 | 30.64 | 30.26 | 30.45 | 718,475 | +0.15(+0.49%) |
Nov 24, 2014 | 29.94 | 30.45 | 29.93 | 30.30 | 1,002,861 | +0.37(+1.24%) |
Nov 21, 2014 | 30.51 | 30.69 | 29.90 | 29.93 | 750,959 | -0.12(-0.41%) |
Nov 20, 2014 | 29.51 | 30.09 | 29.49 | 30.05 | 871,318 | +0.30(+1.01%) |
Nov 19, 2014 | 30.03 | 30.12 | 29.66 | 29.75 | 948,663 | -0.21(-0.71%) |
Nov 18, 2014 | 29.96 | 30.42 | 29.95 | 29.96 | 1,169,429 | +0.05(+0.17%) |
Nov 17, 2014 | 29.71 | 30.09 | 29.69 | 29.91 | 1,053,648 | +0.06(+0.20%) |
Nov 14, 2014 | 29.77 | 29.92 | 29.64 | 29.85 | 456,036 | -0.01(-0.03%) |
Nov 13, 2014 | 29.28 | 30.11 | 29.27 | 29.86 | 686,575 | -0.31(-1.03%) |
Nov 12, 2014 | 30.26 | 30.28 | 29.85 | 30.17 | 502,310 | -0.19(-0.62%) |
Nov 11, 2014 | 30.12 | 30.39 | 30.01 | 30.36 | 620,947 | +0.18(+0.59%) |
Nov 10, 2014 | 30.03 | 30.23 | 29.85 | 30.18 | 599,152 | +0.13(+0.44%) |
Nov 07, 2014 | 29.80 | 30.16 | 29.80 | 30.05 | 804,529 | +0.11(+0.36%) |
Nov 06, 2014 | 29.52 | 30.16 | 29.52 | 29.94 | 831,332 | +0.45(+1.54%) |
Nov 05, 2014 | 29.55 | 29.72 | 29.14 | 29.49 | 571,142 | +0.17(+0.59%) |
Nov 04, 2014 | 29.34 | 29.78 | 29.23 | 29.32 | 587,115 | -0.04(-0.12%) |
Nov 03, 2014 | 29.48 | 29.54 | 29.04 | 29.35 | 872,109 | +0.07(+0.23%) |
Oct 31, 2014 | 29.49 | 29.49 | 28.95 | 29.29 | 733,003 | +0.44(+1.54%) |
Oct 30, 2014 | 28.18 | 28.97 | 28.02 | 28.84 | 865,524 | +0.39(+1.38%) |
Oct 29, 2014 | 28.35 | 28.35 | 28.18 | 28.45 | 637,808 | +0.20(+0.70%) |
Oct 28, 2014 | 27.97 | 28.27 | 27.87 | 28.25 | 660,930 | +0.44(+1.59%) |
Oct 27, 2014 | 27.58 | 27.85 | 27.77 | 27.81 | 399,021 | +0.04(+0.15%) |
Oct 24, 2014 | 27.78 | 27.81 | 27.51 | 27.77 | 376,477 | +0.11(+0.39%) |
Oct 23, 2014 | 27.52 | 28.05 | 27.27 | 27.66 | 967,949 | +0.40(+1.48%) |
Oct 22, 2014 | 27.76 | 28.01 | 27.08 | 27.26 | 1,134,500 | -0.39(-1.40%) |
Oct 21, 2014 | 27.67 | 27.83 | 27.34 | 27.65 | 823,321 | +0.11(+0.39%) |
Oct 20, 2014 | 26.70 | 27.54 | 26.66 | 27.54 | 1,056,168 | +0.65(+2.41%) |
Oct 17, 2014 | 26.99 | 27.32 | 26.60 | 26.89 | 1,089,421 | +0.32(+1.19%) |
Oct 16, 2014 | 26.36 | 26.99 | 26.32 | 26.58 | 651,260 | -0.21(-0.78%) |
Oct 15, 2014 | 26.46 | 26.92 | 25.93 | 26.79 | 1,264,839 | -0.12(-0.45%) |
Oct 14, 2014 | 26.69 | 27.39 | 26.63 | 26.91 | 1,322,914 | +0.64(+2.42%) |
Oct 13, 2014 | 26.75 | 26.99 | 25.90 | 26.27 | 972,752 | -0.50(-1.86%) |
Oct 10, 2014 | 27.10 | 27.46 | 26.75 | 26.77 | 928,803 | -0.53(-1.94%) |
Oct 09, 2014 | 28.38 | 28.45 | 27.28 | 27.30 | 990,209 | -1.08(-3.81%) |
Oct 08, 2014 | 28.05 | 28.40 | 27.37 | 28.38 | 1,375,030 | +0.22(+0.80%) |
Oct 07, 2014 | 28.51 | 28.61 | 28.14 | 28.16 | 826,458 | -0.59(-2.06%) |
Oct 06, 2014 | 28.78 | 28.94 | 28.50 | 28.75 | 1,008,738 | +0.00(+0.00%) |
Oct 03, 2014 | 28.07 | 28.81 | 27.97 | 28.75 | 1,038,955 | +0.96(+3.45%) |
Oct 02, 2014 | 27.64 | 27.89 | 27.21 | 27.79 | 607,660 | +0.18(+0.65%) |
Oct 01, 2014 | 28.33 | 28.45 | 27.53 | 27.61 | 982,632 | -0.72(-2.54%) |
Sep 30, 2014 | 28.54 | 29.08 | 28.30 | 28.33 | 2,217,736 | -0.20(-0.70%) |
Sep 29, 2014 | 27.73 | 28.63 | 27.51 | 28.53 | 1,148,614 | +0.53(+1.89%) |
Sep 26, 2014 | 27.93 | 28.22 | 27.55 | 28.00 | 1,302,513 | +0.97(+3.60%) |
Sep 25, 2014 | 27.78 | 27.82 | 27.02 | 27.02 | 786,682 | -0.88(-3.14%) |
Sep 24, 2014 | 27.24 | 28.02 | 27.10 | 27.90 | 719,537 | +0.65(+2.39%) |
Sep 23, 2014 | 27.47 | 27.71 | 27.25 | 27.25 | 600,385 | -0.29(-1.05%) |
Sep 22, 2014 | 27.93 | 28.02 | 27.52 | 27.54 | 623,592 | -0.52(-1.87%) |
Sep 19, 2014 | 28.49 | 28.80 | 27.76 | 28.06 | 1,684,748 | -0.35(-1.24%) |
Sep 18, 2014 | 27.51 | 28.50 | 27.50 | 28.42 | 1,570,343 | +1.11(+4.05%) |
Sep 17, 2014 | 27.25 | 27.42 | 27.01 | 27.31 | 516,846 | +0.13(+0.47%) |
Sep 16, 2014 | 27.15 | 27.31 | 26.77 | 27.18 | 905,290 | -0.02(-0.06%) |
Sep 15, 2014 | 27.41 | 27.60 | 26.88 | 27.20 | 863,005 | -0.16(-0.60%) |
Sep 12, 2014 | 27.51 | 27.51 | 27.15 | 27.36 | 541,342 | -0.06(-0.22%) |
Sep 11, 2014 | 27.41 | 27.59 | 27.14 | 27.42 | 1,243,205 | -0.07(-0.26%) |
Sep 10, 2014 | 27.61 | 27.71 | 27.28 | 27.49 | 1,156,395 | -0.11(-0.41%) |
Sep 09, 2014 | 28.40 | 28.45 | 27.55 | 27.61 | 1,524,766 | -0.79(-2.78%) |
Sep 08, 2014 | 27.69 | 28.46 | 27.66 | 28.40 | 1,370,393 | +0.62(+2.24%) |
Sep 05, 2014 | 27.27 | 28.19 | 26.80 | 27.77 | 3,796,507 | +1.74(+6.69%) |
Sep 04, 2014 | 25.91 | 26.27 | 25.72 | 26.03 | 1,077,294 | +0.19(+0.73%) |
Sep 03, 2014 | 26.09 | 26.28 | 25.77 | 25.84 | 698,957 | -0.10(-0.37%) |
Sep 02, 2014 | 25.58 | 26.13 | 25.52 | 25.94 | 1,117,602 | +0.40(+1.58%) |
Aug 29, 2014 | 25.41 | 25.54 | 25.54 | 25.54 | 445,993 | +0.19(+0.74%) |
Aug 28, 2014 | 25.23 | 25.43 | 24.98 | 25.35 | 372,053 | +0.04(+0.16%) |
Aug 27, 2014 | 25.45 | 25.73 | 25.17 | 25.31 | 716,453 | -0.21(-0.84%) |
Aug 26, 2014 | 25.44 | 25.56 | 25.14 | 25.52 | 550,560 | +0.17(+0.66%) |
Aug 25, 2014 | 25.80 | 25.80 | 25.27 | 25.35 | 347,066 | -0.23(-0.90%) |
Aug 22, 2014 | 25.59 | 25.79 | 25.29 | 25.58 | 539,736 | +0.02(+0.08%) |
Aug 21, 2014 | 25.24 | 25.60 | 25.04 | 25.56 | 599,435 | +0.29(+1.13%) |
Aug 20, 2014 | 25.17 | 25.31 | 25.06 | 25.28 | 703,246 | -0.03(-0.12%) |
Aug 19, 2014 | 25.20 | 25.38 | 25.08 | 25.31 | 708,448 | +0.10(+0.38%) |
Aug 18, 2014 | 24.96 | 25.18 | 24.95 | 25.21 | 428,365 | +0.44(+1.77%) |
Aug 15, 2014 | 25.20 | 25.21 | 24.57 | 24.77 | 666,946 | -0.20(-0.82%) |
Aug 14, 2014 | 24.91 | 24.99 | 24.83 | 24.98 | 439,717 | +0.19(+0.76%) |
Aug 13, 2014 | 24.69 | 24.96 | 24.55 | 24.79 | 689,974 | +0.19(+0.77%) |
Aug 12, 2014 | 24.77 | 25.00 | 24.39 | 24.60 | 497,082 | -0.20(-0.82%) |
Aug 11, 2014 | 24.53 | 25.12 | 24.40 | 24.80 | 539,100 | +0.35(+1.44%) |
Aug 08, 2014 | 24.19 | 24.51 | 24.19 | 24.45 | 528,747 | +0.28(+1.16%) |
Aug 07, 2014 | 24.13 | 24.32 | 23.99 | 24.17 | 495,633 | +0.05(+0.19%) |
Aug 06, 2014 | 23.75 | 24.39 | 23.71 | 24.13 | 621,434 | +0.23(+0.96%) |
Aug 05, 2014 | 23.79 | 24.07 | 23.73 | 23.90 | 400,766 | -0.10(-0.40%) |
Aug 04, 2014 | 23.91 | 24.12 | 23.78 | 23.99 | 819,799 | +0.16(+0.68%) |
Aug 01, 2014 | 23.97 | 24.04 | 23.38 | 23.83 | 860,188 | -0.08(-0.34%) |
Jul 31, 2014 | 24.31 | 24.51 | 23.85 | 23.91 | 1,960,520 | -0.72(-2.94%) |
Jul 30, 2014 | 24.48 | 24.73 | 24.11 | 24.64 | 1,236,833 | +0.22(+0.92%) |
Jul 29, 2014 | 24.19 | 24.59 | 24.08 | 24.41 | 867,151 | +0.25(+1.03%) |
Jul 28, 2014 | 24.29 | 24.33 | 24.01 | 24.16 | 428,860 | -0.06(-0.25%) |
Jul 25, 2014 | 24.06 | 24.36 | 23.96 | 24.22 | 558,520 | -0.06(-0.25%) |
Jul 24, 2014 | 24.45 | 24.68 | 24.23 | 24.28 | 699,279 | -0.18(-0.75%) |
Jul 23, 2014 | 24.89 | 24.91 | 24.43 | 24.47 | 494,464 | -0.33(-1.34%) |
Jul 22, 2014 | 24.31 | 25.06 | 24.18 | 24.80 | 886,426 | +0.62(+2.57%) |
Jul 21, 2014 | 24.14 | 24.24 | 23.97 | 24.18 | 641,961 | -0.08(-0.34%) |
Jul 18, 2014 | 23.83 | 24.34 | 23.80 | 24.26 | 967,115 | +0.35(+1.45%) |
Jul 17, 2014 | 24.18 | 24.50 | 23.89 | 23.91 | 1,060,177 | -0.52(-2.13%) |
Jul 16, 2014 | 24.71 | 24.71 | 24.24 | 24.43 | 582,534 | -0.13(-0.54%) |
Jul 15, 2014 | 24.69 | 24.85 | 24.44 | 24.56 | 1,013,630 | -0.23(-0.95%) |
Jul 14, 2014 | 24.72 | 24.95 | 24.56 | 24.80 | 837,729 | +0.41(+1.69%) |
Jul 11, 2014 | 24.34 | 24.40 | 24.15 | 24.39 | 652,838 | +0.01(+0.04%) |
Jul 10, 2014 | 24.11 | 24.57 | 24.04 | 24.38 | 637,026 | -0.25(-1.01%) |
Jul 09, 2014 | 24.88 | 24.96 | 24.57 | 24.63 | 697,730 | -0.10(-0.41%) |
Jul 08, 2014 | 24.96 | 24.99 | 24.50 | 24.73 | 887,664 | -0.31(-1.24%) |
Jul 07, 2014 | 25.42 | 25.52 | 24.85 | 25.04 | 1,095,994 | -0.56(-2.19%) |
Jul 03, 2014 | 25.51 | 25.60 | 25.60 | 25.60 | 394,366 | +0.14(+0.56%) |
Jul 02, 2014 | 25.06 | 25.77 | 25.01 | 25.46 | 1,283,113 | +0.24(+0.97%) |
Jul 01, 2014 | 25.09 | 25.39 | 24.97 | 25.21 | 1,232,381 | +0.22(+0.90%) |
Jun 30, 2014 | 25.05 | 25.17 | 24.82 | 24.99 | 1,843,213 | -0.26(-1.03%) |
Jun 27, 2014 | 25.11 | 25.42 | 25.03 | 25.25 | 1,220,361 | -0.09(-0.34%) |
Jun 26, 2014 | 25.34 | 25.42 | 25.05 | 25.33 | 595,216 | +0.04(+0.16%) |
Jun 25, 2014 | 24.96 | 25.47 | 24.96 | 25.29 | 1,276,974 | +0.23(+0.91%) |
Jun 24, 2014 | 25.30 | 25.47 | 24.96 | 25.06 | 802,423 | -0.23(-0.93%) |
Jun 23, 2014 | 25.46 | 25.61 | 25.14 | 25.30 | 945,887 | -0.38(-1.47%) |
Jun 20, 2014 | 25.43 | 25.93 | 25.43 | 25.68 | 1,494,697 | +0.19(+0.76%) |
Jun 19, 2014 | 25.49 | 25.49 | 25.16 | 25.48 | 784,530 | -0.01(-0.02%) |
Jun 18, 2014 | 25.33 | 25.58 | 25.24 | 25.49 | 1,036,356 | +0.22(+0.89%) |
Jun 17, 2014 | 25.24 | 25.57 | 25.07 | 25.26 | 1,593,995 | -0.12(-0.48%) |
Jun 16, 2014 | 24.80 | 25.40 | 24.73 | 25.38 | 1,959,672 | +0.31(+1.24%) |
Jun 13, 2014 | 24.86 | 25.10 | 24.61 | 25.07 | 6,106,814 | +0.48(+1.95%) |
Jun 12, 2014 | 24.66 | 24.86 | 24.44 | 24.59 | 1,571,320 | -0.32(-1.27%) |
Jun 11, 2014 | 25.08 | 25.08 | 24.75 | 24.91 | 830,164 | -0.22(-0.89%) |
Jun 10, 2014 | 25.27 | 25.60 | 24.45 | 25.14 | 2,338,288 | -0.92(-3.54%) |
Jun 06, 2014 | 26.36 | 26.44 | 25.80 | 26.06 | 1,094,354 | -0.01(-0.02%) |
Jun 05, 2014 | 26.33 | 27.10 | 25.98 | 26.06 | 4,409,958 | +2.33(+9.81%) |
Jun 04, 2014 | 23.43 | 23.85 | 23.30 | 23.73 | 773,062 | +0.14(+0.58%) |
Jun 03, 2014 | 23.21 | 23.78 | 23.01 | 23.60 | 836,340 | +0.12(+0.52%) |
Jun 02, 2014 | 23.61 | 23.81 | 23.31 | 23.47 | 440,934 | -0.13(-0.54%) |
May 30, 2014 | 23.68 | 23.70 | 23.41 | 23.60 | 473,532 | +0.05(+0.19%) |
May 29, 2014 | 23.68 | 23.74 | 23.49 | 23.56 | 358,665 | +0.04(+0.15%) |
May 28, 2014 | 23.59 | 23.64 | 23.42 | 23.52 | 418,639 | -0.09(-0.37%) |
May 27, 2014 | 23.52 | 23.65 | 23.38 | 23.61 | 750,733 | +0.22(+0.94%) |
May 23, 2014 | 23.00 | 23.39 | 23.39 | 23.39 | 347,451 | +0.43(+1.88%) |
May 22, 2014 | 22.68 | 22.98 | 22.54 | 22.96 | 417,693 | +0.41(+1.80%) |
May 21, 2014 | 22.40 | 22.67 | 22.26 | 22.55 | 568,058 | +0.22(+1.00%) |
May 20, 2014 | 22.38 | 22.49 | 22.10 | 22.33 | 635,959 | -0.07(-0.30%) |
May 19, 2014 | 21.80 | 22.40 | 21.58 | 22.39 | 414,746 | +0.50(+2.28%) |
May 16, 2014 | 21.63 | 21.93 | 21.40 | 21.90 | 507,260 | +0.23(+1.06%) |
May 15, 2014 | 21.55 | 21.79 | 21.25 | 21.67 | 394,131 | +0.07(+0.33%) |
May 14, 2014 | 21.81 | 21.89 | 21.47 | 21.59 | 493,052 | -0.22(-1.03%) |
May 13, 2014 | 22.52 | 22.52 | 21.71 | 21.82 | 1,363,707 | -0.66(-2.95%) |
May 12, 2014 | 21.80 | 22.59 | 21.80 | 22.48 | 479,619 | +0.70(+3.20%) |
May 09, 2014 | 21.37 | 21.80 | 21.21 | 21.78 | 327,915 | +0.31(+1.42%) |
May 08, 2014 | 21.46 | 21.95 | 21.29 | 21.48 | 511,194 | -0.01(-0.05%) |
May 07, 2014 | 21.49 | 21.72 | 21.11 | 21.49 | 528,681 | -0.03(-0.14%) |
May 06, 2014 | 21.91 | 22.00 | 21.52 | 21.52 | 375,816 | -0.39(-1.77%) |
May 05, 2014 | 21.88 | 22.11 | 21.70 | 21.91 | 291,984 | -0.18(-0.81%) |
May 02, 2014 | 22.08 | 22.33 | 21.97 | 22.08 | 359,458 | +0.14(+0.65%) |
May 01, 2014 | 22.21 | 22.43 | 21.58 | 21.94 | 1,170,764 | -0.36(-1.60%) |
Apr 30, 2014 | 21.99 | 22.34 | 21.54 | 22.30 | 828,835 | +0.29(+1.30%) |
Apr 29, 2014 | 21.97 | 22.13 | 21.81 | 22.01 | 361,659 | +0.06(+0.26%) |
Apr 28, 2014 | 22.20 | 22.49 | 21.64 | 21.96 | 410,007 | -0.16(-0.71%) |
Apr 25, 2014 | 22.59 | 22.73 | 21.99 | 22.11 | 578,260 | -0.64(-2.82%) |
Apr 24, 2014 | 23.10 | 23.10 | 22.53 | 22.76 | 544,875 | -0.22(-0.95%) |
Apr 23, 2014 | 23.42 | 23.42 | 22.94 | 22.98 | 337,186 | -0.46(-1.98%) |
Apr 22, 2014 | 23.03 | 23.48 | 22.91 | 23.44 | 406,708 | +0.45(+1.95%) |
Apr 21, 2014 | 23.11 | 23.12 | 22.75 | 22.99 | 250,445 | -0.08(-0.35%) |
Apr 17, 2014 | 22.92 | 23.07 | 23.07 | 23.07 | 519,213 | +0.15(+0.67%) |
Apr 16, 2014 | 22.99 | 23.26 | 22.63 | 22.92 | 680,140 | +0.19(+0.85%) |
Apr 15, 2014 | 22.68 | 22.87 | 22.16 | 22.73 | 592,097 | +0.14(+0.61%) |
Apr 14, 2014 | 22.91 | 23.06 | 22.33 | 22.59 | 528,728 | -0.04(-0.16%) |
Apr 11, 2014 | 22.68 | 22.96 | 22.41 | 22.62 | 707,451 | -0.29(-1.25%) |
Apr 10, 2014 | 23.50 | 23.79 | 22.77 | 22.91 | 768,836 | -0.69(-2.91%) |
Apr 09, 2014 | 23.56 | 23.73 | 23.36 | 23.60 | 781,576 | +0.18(+0.76%) |
Apr 08, 2014 | 22.97 | 23.69 | 22.90 | 23.42 | 1,569,775 | +0.36(+1.55%) |
Apr 07, 2014 | 23.47 | 23.87 | 22.84 | 23.06 | 931,353 | -0.60(-2.54%) |
Apr 04, 2014 | 24.30 | 24.45 | 23.40 | 23.66 | 883,304 | -0.61(-2.52%) |
Apr 03, 2014 | 24.70 | 24.71 | 24.27 | 24.27 | 937,717 | -0.49(-1.97%) |
Apr 02, 2014 | 25.34 | 25.41 | 24.60 | 24.76 | 935,039 | -0.33(-1.32%) |
Apr 01, 2014 | 25.45 | 25.47 | 24.30 | 25.09 | 3,473,456 | +1.19(+4.96%) |
Mar 31, 2014 | 23.41 | 24.36 | 23.25 | 23.91 | 1,303,326 | +0.70(+3.03%) |
Mar 28, 2014 | 23.16 | 23.67 | 23.10 | 23.20 | 783,421 | +0.01(+0.02%) |
Mar 27, 2014 | 23.29 | 23.63 | 22.74 | 23.20 | 313,218 | +0.06(+0.24%) |
Mar 26, 2014 | 24.06 | 24.22 | 23.09 | 23.14 | 405,761 | -0.66(-2.78%) |
Mar 25, 2014 | 24.22 | 24.44 | 23.49 | 23.81 | 426,856 | -0.24(-1.00%) |
Mar 24, 2014 | 24.42 | 24.46 | 23.74 | 24.04 | 564,582 | -0.20(-0.84%) |
Mar 21, 2014 | 24.14 | 24.49 | 24.02 | 24.25 | 789,911 | +0.24(+1.00%) |
Mar 20, 2014 | 23.83 | 24.12 | 23.75 | 24.01 | 300,888 | +0.09(+0.38%) |
Mar 19, 2014 | 24.04 | 24.08 | 23.77 | 23.92 | 979,593 | -0.09(-0.36%) |
Mar 18, 2014 | 23.45 | 24.00 | 23.45 | 24.00 | 340,837 | +0.47(+2.01%) |
Mar 17, 2014 | 23.47 | 23.82 | 23.26 | 23.53 | 420,790 | +0.27(+1.16%) |
Mar 14, 2014 | 23.12 | 23.43 | 22.94 | 23.26 | 283,370 | +0.12(+0.53%) |
Mar 13, 2014 | 23.57 | 23.57 | 23.08 | 23.14 | 326,113 | -0.28(-1.20%) |
Mar 12, 2014 | 23.53 | 23.53 | 23.19 | 23.42 | 338,804 | -0.20(-0.84%) |
Mar 11, 2014 | 24.12 | 24.21 | 23.54 | 23.62 | 515,837 | -0.42(-1.74%) |
Mar 10, 2014 | 23.92 | 24.07 | 23.72 | 24.03 | 299,006 | +0.14(+0.60%) |
Mar 07, 2014 | 24.29 | 24.45 | 23.83 | 23.89 | 329,434 | -0.22(-0.93%) |
Mar 06, 2014 | 24.18 | 24.28 | 24.08 | 24.12 | 343,389 | +0.10(+0.42%) |
Mar 05, 2014 | 24.02 | 24.12 | 23.86 | 24.01 | 366,384 | -0.08(-0.34%) |
Mar 04, 2014 | 23.77 | 24.30 | 23.46 | 24.10 | 881,485 | +0.64(+2.71%) |
Mar 03, 2014 | 23.70 | 24.01 | 23.36 | 23.46 | 425,637 | -0.39(-1.62%) |
Feb 28, 2014 | 24.15 | 24.28 | 23.63 | 23.85 | 497,822 | -0.18(-0.76%) |
Feb 27, 2014 | 24.03 | 24.17 | 23.87 | 24.03 | 309,955 | +0.01(+0.04%) |
Feb 26, 2014 | 23.86 | 24.25 | 23.86 | 24.02 | 272,289 | +0.17(+0.73%) |
Feb 25, 2014 | 24.31 | 24.34 | 23.64 | 23.85 | 509,641 | -0.34(-1.41%) |
Feb 24, 2014 | 23.97 | 24.32 | 23.84 | 24.19 | 592,384 | +0.35(+1.45%) |
Feb 21, 2014 | 23.53 | 23.87 | 23.36 | 23.84 | 638,980 | +0.50(+2.14%) |
Feb 20, 2014 | 23.27 | 23.43 | 23.09 | 23.34 | 434,782 | +0.10(+0.44%) |
Feb 19, 2014 | 23.52 | 23.82 | 23.22 | 23.24 | 383,138 | -0.40(-1.70%) |
Feb 18, 2014 | 23.36 | 23.77 | 23.36 | 23.64 | 324,279 | +0.28(+1.18%) |
Feb 14, 2014 | 23.35 | 23.37 | 23.37 | 23.37 | 394,759 | +0.03(+0.11%) |
Feb 13, 2014 | 23.19 | 23.45 | 23.11 | 23.34 | 371,360 | +0.01(+0.04%) |
Feb 12, 2014 | 23.15 | 23.70 | 23.11 | 23.33 | 644,250 | +0.22(+0.97%) |
Feb 11, 2014 | 22.66 | 23.18 | 22.63 | 23.11 | 440,467 | +0.51(+2.28%) |
Feb 10, 2014 | 22.49 | 22.61 | 22.20 | 22.59 | 422,777 | +0.13(+0.57%) |
Feb 07, 2014 | 22.42 | 22.65 | 22.32 | 22.47 | 418,819 | +0.08(+0.36%) |
Feb 06, 2014 | 22.41 | 22.69 | 22.31 | 22.38 | 620,732 | -0.02(-0.07%) |
Feb 05, 2014 | 22.47 | 22.70 | 22.11 | 22.40 | 434,160 | -0.09(-0.39%) |
Feb 04, 2014 | 22.67 | 22.86 | 22.39 | 22.49 | 463,715 | -0.08(-0.36%) |