Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 60.53 | 61.53 | 60.36 | 60.79 | 542,997 | -0.21(-0.34%) |
Feb 26, 2015 | 60.29 | 61.94 | 60.03 | 61.00 | 701,916 | +0.83(+1.38%) |
Feb 25, 2015 | 61.07 | 61.23 | 59.66 | 60.17 | 294,828 | -0.75(-1.23%) |
Feb 24, 2015 | 61.02 | 61.20 | 60.07 | 60.92 | 295,550 | -0.20(-0.33%) |
Feb 23, 2015 | 60.32 | 61.43 | 60.32 | 61.12 | 471,453 | +0.77(+1.28%) |
Feb 20, 2015 | 60.62 | 60.65 | 59.72 | 60.35 | 451,951 | -0.17(-0.28%) |
Feb 19, 2015 | 60.50 | 60.95 | 60.25 | 60.52 | 373,937 | -0.05(-0.08%) |
Feb 18, 2015 | 60.71 | 61.45 | 59.50 | 60.57 | 657,449 | -0.05(-0.08%) |
Feb 17, 2015 | 60.98 | 61.50 | 60.21 | 60.62 | 517,796 | +0.23(+0.38%) |
Feb 13, 2015 | 60.31 | 60.39 | 60.39 | 60.39 | 556,200 | +0.46(+0.77%) |
Feb 12, 2015 | 59.48 | 61.11 | 58.06 | 59.93 | 812,349 | +1.03(+1.75%) |
Feb 11, 2015 | 57.80 | 59.38 | 57.71 | 58.90 | 473,152 | +1.21(+2.10%) |
Feb 10, 2015 | 56.96 | 57.72 | 56.96 | 57.69 | 303,290 | +0.88(+1.55%) |
Feb 09, 2015 | 57.83 | 58.43 | 56.36 | 56.81 | 447,601 | -1.13(-1.95%) |
Feb 06, 2015 | 55.74 | 57.95 | 55.40 | 57.94 | 668,657 | +2.42(+4.36%) |
Feb 05, 2015 | 54.57 | 55.89 | 54.20 | 55.52 | 361,766 | +1.37(+2.53%) |
Feb 04, 2015 | 52.80 | 55.01 | 52.80 | 54.15 | 581,074 | +1.26(+2.38%) |
Feb 03, 2015 | 52.34 | 52.93 | 51.18 | 52.89 | 482,802 | +1.03(+1.99%) |
Feb 02, 2015 | 51.73 | 52.36 | 50.90 | 51.86 | 628,088 | +0.12(+0.23%) |
Jan 30, 2015 | 51.83 | 52.98 | 51.38 | 51.74 | 772,490 | -0.51(-0.98%) |
Jan 29, 2015 | 49.65 | 53.60 | 49.63 | 52.25 | 1,277,479 | +2.31(+4.63%) |
Jan 28, 2015 | 53.48 | 53.89 | 49.19 | 49.94 | 3,598,781 | +11.31(+29.28%) |
Jan 27, 2015 | 39.03 | 39.86 | 38.54 | 38.63 | 399,019 | -0.94(-2.38%) |
Jan 26, 2015 | 39.60 | 40.21 | 38.87 | 39.57 | 409,316 | +0.09(+0.23%) |
Jan 23, 2015 | 39.01 | 39.95 | 38.85 | 39.48 | 364,806 | +0.54(+1.39%) |
Jan 22, 2015 | 38.16 | 39.00 | 37.48 | 38.94 | 276,211 | +1.13(+2.99%) |
Jan 21, 2015 | 37.69 | 38.45 | 37.45 | 37.81 | 246,527 | -0.06(-0.16%) |
Jan 20, 2015 | 38.03 | 38.45 | 37.50 | 37.87 | 239,562 | -0.05(-0.13%) |
Jan 16, 2015 | 36.99 | 37.96 | 36.87 | 37.92 | 236,679 | +0.81(+2.18%) |
Jan 15, 2015 | 38.50 | 38.50 | 36.89 | 37.11 | 300,101 | -1.14(-2.98%) |
Jan 14, 2015 | 38.37 | 38.70 | 37.94 | 38.25 | 234,504 | -0.56(-1.44%) |
Jan 13, 2015 | 39.26 | 40.44 | 37.85 | 38.81 | 339,485 | +0.25(+0.65%) |
Jan 12, 2015 | 38.51 | 38.97 | 38.07 | 38.56 | 243,402 | +0.15(+0.39%) |
Jan 09, 2015 | 38.97 | 39.21 | 38.13 | 38.41 | 201,914 | -0.55(-1.41%) |
Jan 08, 2015 | 37.69 | 39.05 | 37.50 | 38.96 | 458,716 | +1.68(+4.51%) |
Jan 07, 2015 | 36.42 | 37.37 | 35.75 | 37.28 | 345,489 | +1.15(+3.18%) |
Jan 06, 2015 | 37.09 | 37.60 | 35.96 | 36.13 | 414,974 | -0.94(-2.54%) |
Jan 05, 2015 | 37.17 | 38.14 | 36.89 | 37.07 | 375,751 | -0.24(-0.64%) |
Jan 02, 2015 | 38.27 | 38.51 | 36.86 | 37.31 | 249,003 | -0.75(-1.97%) |
Dec 31, 2014 | 38.51 | 38.06 | 38.06 | 38.06 | 232,500 | -0.30(-0.78%) |
Dec 30, 2014 | 38.46 | 38.75 | 37.86 | 38.36 | 173,141 | -0.12(-0.31%) |
Dec 29, 2014 | 38.54 | 39.01 | 38.02 | 38.48 | 227,326 | -0.16(-0.41%) |
Dec 26, 2014 | 38.80 | 38.98 | 38.31 | 38.64 | 148,036 | +0.18(+0.47%) |
Dec 24, 2014 | 38.37 | 38.46 | 38.46 | 38.46 | 115,300 | +0.13(+0.34%) |
Dec 23, 2014 | 38.73 | 38.94 | 36.92 | 38.33 | 591,634 | -0.07(-0.18%) |
Dec 22, 2014 | 36.69 | 38.45 | 36.31 | 38.40 | 339,205 | +1.69(+4.60%) |
Dec 19, 2014 | 37.38 | 37.47 | 36.41 | 36.71 | 517,456 | -0.35(-0.94%) |
Dec 18, 2014 | 37.39 | 37.76 | 36.80 | 37.06 | 389,225 | +0.14(+0.38%) |
Dec 17, 2014 | 36.00 | 37.05 | 35.70 | 36.92 | 418,200 | +1.07(+2.98%) |
Dec 16, 2014 | 36.07 | 36.58 | 35.69 | 35.85 | 415,546 | -0.40(-1.10%) |
Dec 15, 2014 | 36.69 | 36.80 | 35.90 | 36.25 | 407,509 | -0.09(-0.25%) |
Dec 12, 2014 | 36.39 | 36.74 | 35.96 | 36.34 | 678,886 | -0.57(-1.54%) |
Dec 11, 2014 | 37.03 | 37.57 | 36.63 | 36.91 | 309,333 | +0.13(+0.35%) |
Dec 10, 2014 | 37.76 | 37.92 | 36.73 | 36.78 | 360,361 | -1.02(-2.70%) |
Dec 09, 2014 | 36.11 | 37.84 | 35.76 | 37.80 | 394,688 | +1.29(+3.53%) |
Dec 08, 2014 | 36.41 | 37.00 | 36.25 | 36.51 | 335,017 | -0.09(-0.25%) |
Dec 05, 2014 | 35.62 | 36.85 | 35.60 | 36.60 | 300,812 | +0.95(+2.66%) |
Dec 04, 2014 | 35.50 | 35.84 | 35.25 | 35.65 | 465,268 | +0.22(+0.62%) |
Dec 03, 2014 | 35.47 | 35.73 | 35.10 | 35.43 | 353,672 | +0.16(+0.44%) |
Dec 02, 2014 | 35.00 | 35.48 | 34.53 | 35.27 | 323,569 | +0.27(+0.79%) |
Dec 01, 2014 | 35.45 | 35.45 | 34.92 | 35.00 | 348,494 | -0.52(-1.46%) |
Nov 28, 2014 | 35.77 | 36.09 | 35.41 | 35.52 | 140,656 | -0.26(-0.73%) |
Nov 26, 2014 | 35.58 | 35.78 | 35.78 | 35.78 | 372,800 | +0.29(+0.82%) |
Nov 25, 2014 | 35.68 | 35.72 | 35.20 | 35.49 | 302,488 | -0.01(-0.03%) |
Nov 24, 2014 | 35.04 | 35.54 | 34.93 | 35.50 | 248,154 | +0.40(+1.14%) |
Nov 21, 2014 | 35.56 | 35.74 | 34.70 | 35.10 | 383,410 | +0.05(+0.14%) |
Nov 20, 2014 | 34.34 | 35.13 | 34.09 | 35.05 | 630,424 | +0.43(+1.24%) |
Nov 19, 2014 | 34.96 | 34.98 | 34.45 | 34.62 | 310,318 | -0.26(-0.75%) |
Nov 18, 2014 | 33.94 | 34.98 | 33.40 | 34.88 | 589,487 | +1.12(+3.32%) |
Nov 17, 2014 | 33.10 | 34.05 | 32.95 | 33.76 | 784,665 | +0.51(+1.53%) |
Nov 14, 2014 | 33.50 | 33.75 | 32.97 | 33.25 | 586,025 | -0.23(-0.69%) |
Nov 13, 2014 | 33.74 | 33.74 | 32.95 | 33.48 | 343,172 | -0.12(-0.36%) |
Nov 12, 2014 | 32.98 | 34.00 | 32.59 | 33.60 | 656,300 | +0.51(+1.54%) |
Nov 11, 2014 | 33.00 | 33.18 | 32.76 | 33.09 | 282,497 | +0.10(+0.30%) |
Nov 10, 2014 | 32.05 | 33.00 | 32.02 | 32.99 | 288,427 | +0.86(+2.68%) |
Nov 07, 2014 | 31.66 | 32.49 | 31.38 | 32.13 | 216,752 | +0.47(+1.48%) |
Nov 06, 2014 | 31.84 | 32.12 | 31.36 | 31.66 | 272,543 | -0.05(-0.16%) |
Nov 05, 2014 | 32.17 | 32.31 | 31.29 | 31.71 | 462,085 | -0.14(-0.44%) |
Nov 04, 2014 | 32.34 | 32.40 | 31.25 | 31.85 | 519,425 | -0.67(-2.06%) |
Nov 03, 2014 | 30.86 | 32.77 | 29.95 | 32.52 | 888,836 | -0.27(-0.82%) |
Oct 31, 2014 | 31.70 | 32.99 | 31.58 | 32.79 | 1,316,153 | +1.44(+4.59%) |
Oct 30, 2014 | 26.50 | 31.42 | 26.50 | 31.35 | 1,881,012 | +6.00(+23.67%) |
Oct 29, 2014 | 24.95 | 25.35 | 24.77 | 25.35 | 216,881 | +0.42(+1.68%) |
Oct 28, 2014 | 24.73 | 24.94 | 24.40 | 24.93 | 204,120 | +0.38(+1.55%) |
Oct 27, 2014 | 24.10 | 24.68 | 24.18 | 24.55 | 265,270 | +0.37(+1.53%) |
Oct 24, 2014 | 24.14 | 24.61 | 24.07 | 24.18 | 145,417 | +0.08(+0.33%) |
Oct 23, 2014 | 23.91 | 24.17 | 23.85 | 24.10 | 111,233 | +0.46(+1.95%) |
Oct 22, 2014 | 24.01 | 24.12 | 23.60 | 23.64 | 78,492 | -0.33(-1.38%) |
Oct 21, 2014 | 23.69 | 24.03 | 23.34 | 23.97 | 146,404 | +0.42(+1.78%) |
Oct 20, 2014 | 22.89 | 23.56 | 22.89 | 23.55 | 182,735 | +0.57(+2.48%) |
Oct 17, 2014 | 23.22 | 23.34 | 22.83 | 22.98 | 160,998 | +0.10(+0.44%) |
Oct 16, 2014 | 22.54 | 23.09 | 22.54 | 22.88 | 197,239 | -0.02(-0.09%) |
Oct 15, 2014 | 23.06 | 23.06 | 22.33 | 22.90 | 163,880 | -0.01(-0.04%) |
Oct 14, 2014 | 22.68 | 23.18 | 22.34 | 22.91 | 349,566 | +0.47(+2.09%) |
Oct 13, 2014 | 22.23 | 22.55 | 21.90 | 22.44 | 232,188 | +0.22(+0.99%) |
Oct 10, 2014 | 22.91 | 23.25 | 22.19 | 22.22 | 327,144 | -0.86(-3.73%) |
Oct 09, 2014 | 23.80 | 23.80 | 23.03 | 23.08 | 178,686 | -0.80(-3.35%) |
Oct 08, 2014 | 23.53 | 23.95 | 23.27 | 23.88 | 239,725 | +0.28(+1.19%) |
Oct 07, 2014 | 24.07 | 24.26 | 23.50 | 23.60 | 309,290 | -0.58(-2.40%) |
Oct 06, 2014 | 24.69 | 24.99 | 24.16 | 24.18 | 153,150 | -0.53(-2.14%) |
Oct 03, 2014 | 24.59 | 24.92 | 24.35 | 24.71 | 173,444 | +0.38(+1.56%) |
Oct 02, 2014 | 24.24 | 24.46 | 24.06 | 24.33 | 218,609 | +0.04(+0.16%) |
Oct 01, 2014 | 24.85 | 24.92 | 24.23 | 24.29 | 254,414 | -0.54(-2.17%) |
Sep 30, 2014 | 25.09 | 25.15 | 24.75 | 24.83 | 295,456 | -0.20(-0.80%) |
Sep 29, 2014 | 24.76 | 25.32 | 24.76 | 25.03 | 159,822 | +0.10(+0.40%) |
Sep 26, 2014 | 24.94 | 25.17 | 24.79 | 24.93 | 125,055 | +0.03(+0.12%) |
Sep 25, 2014 | 24.98 | 25.07 | 24.70 | 24.90 | 213,438 | -0.19(-0.76%) |
Sep 24, 2014 | 25.03 | 25.15 | 24.76 | 25.09 | 104,895 | +0.15(+0.60%) |
Sep 23, 2014 | 24.85 | 25.24 | 24.85 | 24.94 | 139,543 | -0.05(-0.20%) |
Sep 22, 2014 | 25.19 | 25.27 | 24.82 | 24.99 | 199,389 | -0.36(-1.42%) |
Sep 19, 2014 | 25.52 | 25.83 | 25.34 | 25.35 | 372,811 | -0.08(-0.31%) |
Sep 18, 2014 | 25.24 | 25.46 | 25.11 | 25.43 | 134,287 | +0.25(+0.99%) |
Sep 17, 2014 | 24.93 | 25.84 | 24.80 | 25.18 | 208,423 | +0.33(+1.33%) |
Sep 16, 2014 | 24.65 | 24.89 | 24.50 | 24.85 | 295,763 | +0.18(+0.73%) |
Sep 15, 2014 | 25.07 | 25.16 | 24.48 | 24.67 | 310,913 | -0.46(-1.83%) |
Sep 12, 2014 | 25.22 | 25.42 | 24.99 | 25.13 | 193,186 | -0.15(-0.59%) |
Sep 11, 2014 | 24.76 | 25.33 | 24.73 | 25.28 | 379,137 | +0.45(+1.81%) |
Sep 10, 2014 | 25.01 | 25.11 | 24.69 | 24.83 | 238,895 | -0.11(-0.44%) |
Sep 09, 2014 | 25.30 | 25.37 | 24.84 | 24.94 | 109,506 | -0.31(-1.23%) |
Sep 08, 2014 | 24.89 | 25.30 | 24.69 | 25.25 | 94,620 | +0.28(+1.12%) |
Sep 05, 2014 | 24.89 | 25.15 | 24.80 | 24.97 | 149,224 | -0.09(-0.36%) |
Sep 04, 2014 | 25.52 | 25.52 | 25.01 | 25.06 | 163,772 | -0.32(-1.26%) |
Sep 03, 2014 | 25.96 | 26.09 | 25.26 | 25.38 | 162,141 | -0.53(-2.05%) |
Sep 02, 2014 | 26.24 | 26.24 | 25.72 | 25.91 | 141,893 | -0.14(-0.54%) |
Aug 29, 2014 | 26.08 | 26.05 | 26.05 | 26.05 | 162,700 | -0.02(-0.08%) |
Aug 28, 2014 | 25.94 | 26.13 | 25.88 | 26.07 | 180,707 | +0.04(+0.15%) |
Aug 27, 2014 | 25.90 | 26.10 | 25.56 | 26.03 | 248,424 | +0.24(+0.93%) |
Aug 26, 2014 | 25.15 | 25.88 | 25.07 | 25.79 | 277,499 | +0.68(+2.71%) |
Aug 25, 2014 | 25.07 | 25.07 | 24.75 | 25.11 | 162,524 | +0.22(+0.90%) |
Aug 22, 2014 | 24.86 | 25.09 | 24.61 | 24.89 | 154,303 | +0.07(+0.26%) |
Aug 21, 2014 | 25.00 | 25.00 | 24.76 | 24.82 | 175,229 | -0.31(-1.23%) |
Aug 20, 2014 | 25.58 | 25.62 | 25.00 | 25.13 | 261,998 | -0.54(-2.10%) |
Aug 19, 2014 | 25.43 | 25.71 | 25.24 | 25.67 | 152,617 | +0.34(+1.34%) |
Aug 18, 2014 | 25.17 | 25.37 | 24.89 | 25.33 | 166,263 | +0.45(+1.81%) |
Aug 15, 2014 | 25.40 | 25.40 | 24.67 | 24.88 | 279,495 | -0.25(-0.99%) |
Aug 14, 2014 | 25.63 | 25.68 | 25.06 | 25.13 | 238,362 | -0.48(-1.87%) |
Aug 13, 2014 | 26.12 | 26.12 | 25.48 | 25.61 | 274,433 | +0.10(+0.39%) |
Aug 12, 2014 | 25.49 | 25.82 | 25.28 | 25.51 | 204,793 | -0.16(-0.62%) |
Aug 11, 2014 | 25.41 | 25.80 | 25.19 | 25.67 | 159,769 | +0.34(+1.34%) |
Aug 08, 2014 | 25.45 | 25.72 | 25.22 | 25.33 | 220,827 | -0.09(-0.35%) |
Aug 07, 2014 | 25.36 | 25.89 | 25.24 | 25.42 | 219,850 | +0.07(+0.28%) |
Aug 06, 2014 | 25.20 | 25.64 | 25.20 | 25.35 | 268,313 | -0.06(-0.24%) |
Aug 05, 2014 | 25.26 | 25.52 | 25.07 | 25.41 | 206,388 | +0.11(+0.43%) |
Aug 04, 2014 | 25.54 | 25.73 | 24.68 | 25.30 | 358,495 | -0.38(-1.48%) |
Aug 01, 2014 | 25.59 | 25.87 | 25.34 | 25.68 | 253,839 | +0.08(+0.31%) |
Jul 31, 2014 | 25.10 | 25.98 | 24.82 | 25.60 | 720,807 | -1.14(-4.26%) |
Jul 30, 2014 | 26.57 | 26.94 | 26.37 | 26.74 | 381,724 | +0.44(+1.67%) |
Jul 29, 2014 | 26.46 | 26.46 | 26.06 | 26.30 | 214,585 | -0.01(-0.04%) |
Jul 28, 2014 | 26.21 | 26.33 | 25.72 | 26.31 | 449,155 | +0.02(+0.08%) |
Jul 25, 2014 | 25.96 | 26.31 | 25.86 | 26.29 | 263,730 | +0.04(+0.15%) |
Jul 24, 2014 | 25.80 | 26.31 | 25.59 | 26.25 | 235,166 | +0.43(+1.67%) |
Jul 23, 2014 | 25.76 | 25.96 | 25.58 | 25.82 | 185,690 | +0.05(+0.19%) |
Jul 22, 2014 | 25.39 | 26.07 | 25.26 | 25.77 | 198,072 | +0.49(+1.94%) |
Jul 21, 2014 | 24.77 | 25.40 | 24.48 | 25.28 | 168,380 | +0.34(+1.36%) |
Jul 18, 2014 | 24.45 | 25.27 | 24.45 | 24.94 | 318,996 | +0.45(+1.84%) |
Jul 17, 2014 | 24.43 | 24.68 | 24.19 | 24.49 | 255,850 | -0.07(-0.29%) |
Jul 16, 2014 | 25.02 | 25.09 | 24.55 | 24.56 | 121,138 | -0.38(-1.52%) |
Jul 15, 2014 | 24.85 | 25.01 | 24.64 | 24.94 | 240,263 | -0.14(-0.56%) |
Jul 14, 2014 | 25.09 | 25.27 | 24.89 | 25.08 | 95,834 | +0.16(+0.64%) |
Jul 11, 2014 | 25.45 | 25.45 | 24.82 | 24.92 | 115,214 | -0.05(-0.20%) |
Jul 10, 2014 | 24.50 | 25.25 | 24.50 | 24.97 | 275,035 | -0.04(-0.16%) |
Jul 09, 2014 | 24.91 | 25.20 | 24.65 | 25.01 | 320,932 | +0.23(+0.93%) |
Jul 08, 2014 | 25.23 | 25.23 | 24.67 | 24.78 | 689,540 | -0.58(-2.29%) |
Jul 07, 2014 | 25.53 | 25.83 | 24.95 | 25.36 | 446,223 | -0.31(-1.21%) |
Jul 03, 2014 | 25.66 | 25.67 | 25.67 | 25.67 | 166,700 | +0.16(+0.63%) |
Jul 02, 2014 | 25.50 | 25.80 | 25.20 | 25.51 | 462,321 | +0.10(+0.39%) |
Jul 01, 2014 | 25.24 | 25.92 | 25.24 | 25.41 | 340,494 | +0.27(+1.07%) |
Jun 30, 2014 | 25.08 | 25.24 | 24.65 | 25.14 | 406,370 | +0.54(+2.20%) |
Jun 27, 2014 | 24.31 | 24.60 | 24.25 | 24.60 | 211,395 | +0.08(+0.33%) |
Jun 26, 2014 | 24.21 | 24.55 | 23.85 | 24.52 | 265,307 | +0.42(+1.74%) |
Jun 25, 2014 | 23.30 | 24.13 | 23.23 | 24.10 | 226,494 | +0.75(+3.21%) |
Jun 24, 2014 | 23.15 | 23.77 | 23.01 | 23.35 | 257,346 | +0.09(+0.39%) |
Jun 23, 2014 | 23.47 | 23.67 | 22.89 | 23.26 | 146,771 | -0.13(-0.56%) |
Jun 20, 2014 | 23.52 | 23.78 | 23.16 | 23.39 | 367,499 | +0.01(+0.04%) |
Jun 19, 2014 | 23.45 | 23.45 | 23.02 | 23.38 | 105,600 | +0.01(+0.04%) |
Jun 18, 2014 | 23.40 | 23.42 | 23.00 | 23.37 | 195,340 | -0.06(-0.26%) |
Jun 17, 2014 | 23.24 | 23.48 | 23.07 | 23.43 | 188,355 | +0.16(+0.69%) |
Jun 16, 2014 | 23.02 | 23.38 | 22.85 | 23.27 | 240,951 | +0.32(+1.39%) |
Jun 13, 2014 | 23.16 | 23.20 | 22.82 | 22.95 | 129,825 | -0.08(-0.35%) |
Jun 12, 2014 | 22.84 | 23.12 | 22.62 | 23.03 | 159,657 | +0.11(+0.48%) |
Jun 11, 2014 | 22.97 | 23.16 | 22.68 | 22.92 | 221,748 | -0.22(-0.95%) |
Jun 10, 2014 | 23.39 | 23.40 | 22.71 | 23.14 | 168,564 | -0.25(-1.07%) |
Jun 06, 2014 | 23.51 | 23.51 | 23.04 | 23.39 | 214,605 | +0.06(+0.26%) |
Jun 05, 2014 | 22.99 | 23.36 | 22.76 | 23.33 | 174,218 | +0.42(+1.83%) |
Jun 04, 2014 | 22.86 | 23.18 | 22.67 | 22.91 | 226,164 | -0.09(-0.39%) |
Jun 03, 2014 | 22.73 | 23.09 | 22.25 | 23.00 | 478,380 | +0.11(+0.48%) |
Jun 02, 2014 | 22.75 | 23.05 | 22.40 | 22.89 | 640,564 | +0.09(+0.39%) |
May 30, 2014 | 22.05 | 22.86 | 21.99 | 22.80 | 581,606 | +0.83(+3.78%) |
May 29, 2014 | 21.88 | 22.35 | 21.62 | 21.97 | 292,511 | +0.26(+1.20%) |
May 28, 2014 | 21.46 | 21.96 | 21.41 | 21.71 | 311,856 | +0.18(+0.84%) |
May 27, 2014 | 21.34 | 21.72 | 20.99 | 21.53 | 461,841 | +0.43(+2.04%) |
May 23, 2014 | 21.45 | 21.10 | 21.10 | 21.10 | 314,700 | -0.32(-1.49%) |
May 22, 2014 | 20.99 | 21.49 | 20.85 | 21.42 | 153,150 | +0.54(+2.59%) |
May 21, 2014 | 21.09 | 21.26 | 20.81 | 20.88 | 232,925 | -0.17(-0.81%) |
May 20, 2014 | 21.95 | 21.95 | 20.83 | 21.05 | 421,341 | -0.90(-4.10%) |
May 19, 2014 | 21.35 | 22.10 | 21.23 | 21.95 | 250,981 | +0.45(+2.09%) |
May 16, 2014 | 21.16 | 21.50 | 21.01 | 21.50 | 234,583 | +0.30(+1.42%) |
May 15, 2014 | 21.40 | 21.41 | 20.51 | 21.20 | 400,432 | -0.35(-1.62%) |
May 14, 2014 | 21.55 | 21.66 | 21.24 | 21.55 | 259,691 | +0.00(+0.00%) |
May 13, 2014 | 21.93 | 22.03 | 21.50 | 21.55 | 181,949 | -0.37(-1.69%) |
May 12, 2014 | 21.74 | 22.07 | 21.54 | 21.92 | 250,944 | +0.33(+1.53%) |
May 09, 2014 | 20.76 | 21.75 | 20.51 | 21.59 | 344,644 | +0.72(+3.45%) |
May 08, 2014 | 21.12 | 21.69 | 20.29 | 20.87 | 413,764 | -0.60(-2.79%) |
May 07, 2014 | 21.96 | 22.15 | 21.07 | 21.47 | 367,564 | -0.52(-2.37%) |
May 06, 2014 | 22.11 | 22.48 | 21.86 | 21.99 | 502,699 | -0.24(-1.08%) |
May 05, 2014 | 22.61 | 22.94 | 22.11 | 22.23 | 653,360 | -0.48(-2.11%) |
May 02, 2014 | 22.61 | 23.03 | 22.28 | 22.71 | 787,902 | +0.05(+0.22%) |
May 01, 2014 | 22.98 | 23.14 | 21.61 | 22.66 | 1,584,445 | -1.03(-4.35%) |
Apr 30, 2014 | 23.91 | 23.91 | 23.25 | 23.69 | 624,076 | -0.28(-1.17%) |
Apr 29, 2014 | 24.03 | 24.39 | 23.45 | 23.97 | 228,306 | -0.03(-0.13%) |
Apr 28, 2014 | 24.80 | 24.80 | 23.64 | 24.00 | 416,478 | -0.69(-2.79%) |
Apr 25, 2014 | 24.94 | 25.13 | 24.54 | 24.69 | 254,980 | -0.39(-1.56%) |
Apr 24, 2014 | 25.51 | 25.63 | 25.04 | 25.08 | 219,280 | -0.22(-0.87%) |
Apr 23, 2014 | 25.35 | 25.53 | 25.20 | 25.30 | 194,084 | -0.16(-0.63%) |
Apr 22, 2014 | 25.06 | 25.56 | 24.85 | 25.46 | 273,413 | +0.52(+2.06%) |
Apr 21, 2014 | 24.75 | 25.06 | 24.34 | 24.95 | 168,172 | +0.30(+1.24%) |
Apr 17, 2014 | 24.42 | 24.64 | 24.64 | 24.64 | 235,800 | +0.16(+0.65%) |
Apr 16, 2014 | 24.54 | 24.90 | 24.15 | 24.48 | 248,554 | +0.21(+0.87%) |
Apr 15, 2014 | 24.17 | 24.53 | 23.70 | 24.27 | 416,074 | +0.29(+1.21%) |
Apr 14, 2014 | 23.81 | 24.20 | 23.56 | 23.98 | 343,254 | +0.32(+1.35%) |
Apr 11, 2014 | 23.63 | 24.18 | 23.24 | 23.66 | 361,177 | -0.28(-1.17%) |
Apr 10, 2014 | 24.66 | 24.89 | 23.51 | 23.94 | 482,374 | -0.64(-2.60%) |
Apr 09, 2014 | 23.85 | 24.61 | 23.84 | 24.58 | 397,656 | +0.77(+3.23%) |
Apr 08, 2014 | 24.70 | 24.70 | 23.56 | 23.81 | 500,229 | -0.31(-1.29%) |
Apr 07, 2014 | 25.11 | 25.11 | 23.87 | 24.12 | 562,817 | -0.99(-3.94%) |
Apr 04, 2014 | 26.18 | 26.21 | 24.86 | 25.11 | 351,526 | -0.86(-3.31%) |
Apr 03, 2014 | 26.10 | 26.26 | 25.57 | 25.97 | 415,192 | -0.03(-0.12%) |
Apr 02, 2014 | 26.31 | 26.55 | 25.78 | 26.00 | 265,710 | -0.20(-0.76%) |
Apr 01, 2014 | 26.15 | 26.57 | 25.93 | 26.20 | 1,352,116 | +0.16(+0.61%) |
Mar 31, 2014 | 25.90 | 26.26 | 25.70 | 26.04 | 352,712 | +0.34(+1.32%) |
Mar 28, 2014 | 25.78 | 26.32 | 25.41 | 25.70 | 374,939 | -0.07(-0.27%) |
Mar 27, 2014 | 26.43 | 26.58 | 25.40 | 25.77 | 406,804 | -0.57(-2.16%) |
Mar 26, 2014 | 27.29 | 27.55 | 26.29 | 26.34 | 306,079 | -0.84(-3.09%) |
Mar 25, 2014 | 27.59 | 27.72 | 26.99 | 27.18 | 552,302 | -0.22(-0.80%) |
Mar 24, 2014 | 27.88 | 27.88 | 26.75 | 27.40 | 600,339 | +0.56(+2.09%) |
Mar 21, 2014 | 27.47 | 27.48 | 26.68 | 26.84 | 790,665 | +0.64(+2.44%) |
Mar 20, 2014 | 26.79 | 27.16 | 25.77 | 26.20 | 579,489 | -0.56(-2.09%) |
Mar 19, 2014 | 25.63 | 27.10 | 25.57 | 26.76 | 1,135,918 | +1.02(+3.96%) |
Mar 18, 2014 | 25.72 | 25.93 | 25.26 | 25.74 | 1,560,485 | +0.14(+0.55%) |
Mar 17, 2014 | 26.09 | 26.34 | 25.42 | 25.60 | 552,396 | -0.41(-1.58%) |
Mar 14, 2014 | 26.72 | 27.02 | 25.89 | 26.01 | 582,009 | -0.89(-3.31%) |
Mar 13, 2014 | 29.40 | 29.40 | 26.69 | 26.90 | 1,509,600 | -2.93(-9.82%) |
Mar 12, 2014 | 29.76 | 29.99 | 29.65 | 29.83 | 153,614 | -0.13(-0.43%) |
Mar 11, 2014 | 29.65 | 30.46 | 29.50 | 29.96 | 283,664 | +0.26(+0.88%) |
Mar 10, 2014 | 29.40 | 29.89 | 29.26 | 29.70 | 336,890 | +0.24(+0.81%) |
Mar 07, 2014 | 30.75 | 30.75 | 29.08 | 29.46 | 195,834 | -0.16(-0.54%) |
Mar 06, 2014 | 29.25 | 29.75 | 29.02 | 29.62 | 308,865 | +0.47(+1.61%) |
Mar 05, 2014 | 28.47 | 29.24 | 28.14 | 29.15 | 348,347 | +0.70(+2.46%) |
Mar 04, 2014 | 27.96 | 28.48 | 27.65 | 28.45 | 414,747 | +0.72(+2.60%) |