Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.64 | 28.64 | 27.42 | 28.01 | 134,415 | -0.57(-1.99%) |
Feb 26, 2015 | 27.71 | 28.73 | 27.61 | 28.58 | 212,611 | +0.99(+3.59%) |
Feb 25, 2015 | 27.47 | 27.97 | 27.17 | 27.59 | 84,749 | +0.00(+0.00%) |
Feb 24, 2015 | 27.08 | 27.89 | 26.67 | 27.59 | 168,692 | +0.40(+1.47%) |
Feb 23, 2015 | 26.05 | 27.25 | 25.69 | 27.19 | 147,636 | +1.17(+4.50%) |
Feb 20, 2015 | 26.01 | 26.05 | 25.50 | 26.02 | 74,253 | +0.07(+0.27%) |
Feb 19, 2015 | 26.05 | 26.10 | 25.58 | 25.95 | 64,200 | -0.06(-0.23%) |
Feb 18, 2015 | 25.97 | 26.47 | 25.86 | 26.01 | 63,498 | -0.06(-0.23%) |
Feb 17, 2015 | 26.20 | 26.46 | 25.82 | 26.07 | 68,969 | -0.18(-0.69%) |
Feb 13, 2015 | 25.90 | 26.25 | 26.25 | 26.25 | 172,900 | +0.25(+0.96%) |
Feb 12, 2015 | 24.98 | 26.02 | 24.82 | 26.00 | 169,622 | +1.03(+4.12%) |
Feb 11, 2015 | 24.30 | 25.06 | 24.22 | 24.97 | 160,365 | +0.67(+2.76%) |
Feb 10, 2015 | 24.51 | 24.78 | 24.14 | 24.30 | 243,733 | +0.14(+0.58%) |
Feb 09, 2015 | 27.65 | 27.65 | 24.07 | 24.16 | 649,678 | -5.05(-17.29%) |
Feb 06, 2015 | 29.13 | 29.53 | 28.85 | 29.21 | 215,316 | -0.04(-0.14%) |
Feb 05, 2015 | 28.98 | 29.29 | 28.59 | 29.25 | 162,128 | +0.64(+2.24%) |
Feb 04, 2015 | 28.92 | 29.10 | 28.45 | 28.61 | 119,066 | -0.35(-1.21%) |
Feb 03, 2015 | 28.50 | 29.49 | 28.00 | 28.96 | 232,944 | +0.80(+2.84%) |
Feb 02, 2015 | 28.16 | 28.29 | 27.69 | 28.16 | 265,836 | +0.11(+0.39%) |
Jan 30, 2015 | 27.65 | 28.76 | 27.35 | 28.05 | 289,753 | +0.34(+1.23%) |
Jan 29, 2015 | 27.50 | 28.69 | 27.12 | 27.71 | 487,431 | +0.96(+3.59%) |
Jan 28, 2015 | 27.16 | 28.00 | 26.72 | 26.75 | 167,110 | -0.18(-0.67%) |
Jan 27, 2015 | 25.88 | 26.97 | 25.88 | 26.93 | 154,648 | +0.72(+2.75%) |
Jan 26, 2015 | 25.71 | 26.62 | 25.59 | 26.21 | 247,410 | +0.30(+1.16%) |
Jan 23, 2015 | 26.43 | 26.63 | 25.85 | 25.91 | 268,306 | -0.60(-2.26%) |
Jan 22, 2015 | 27.20 | 27.20 | 26.40 | 26.51 | 213,169 | -0.70(-2.57%) |
Jan 21, 2015 | 27.97 | 28.13 | 27.12 | 27.21 | 214,038 | -0.69(-2.47%) |
Jan 20, 2015 | 26.79 | 28.00 | 26.70 | 27.90 | 314,489 | +1.72(+6.57%) |
Jan 16, 2015 | 25.72 | 26.42 | 25.40 | 26.18 | 142,041 | +0.33(+1.28%) |
Jan 15, 2015 | 27.20 | 27.20 | 25.79 | 25.85 | 112,593 | -1.24(-4.58%) |
Jan 14, 2015 | 26.72 | 27.20 | 26.60 | 27.09 | 160,918 | -0.03(-0.11%) |
Jan 13, 2015 | 25.82 | 27.23 | 25.72 | 27.12 | 264,785 | +1.46(+5.69%) |
Jan 12, 2015 | 26.28 | 26.28 | 25.47 | 25.66 | 142,934 | -0.62(-2.36%) |
Jan 09, 2015 | 25.95 | 26.62 | 25.87 | 26.28 | 123,951 | +0.29(+1.12%) |
Jan 08, 2015 | 26.42 | 26.44 | 25.91 | 25.99 | 194,945 | +0.03(+0.12%) |
Jan 07, 2015 | 26.69 | 26.69 | 25.84 | 25.96 | 101,831 | -0.47(-1.78%) |
Jan 06, 2015 | 27.17 | 27.22 | 26.11 | 26.43 | 152,902 | -0.78(-2.87%) |
Jan 05, 2015 | 26.98 | 27.50 | 26.61 | 27.21 | 137,999 | +0.24(+0.89%) |
Jan 02, 2015 | 27.68 | 28.12 | 26.55 | 26.97 | 136,140 | -0.39(-1.43%) |
Dec 31, 2014 | 28.18 | 27.36 | 27.36 | 27.36 | 154,300 | -0.76(-2.70%) |
Dec 30, 2014 | 26.30 | 28.30 | 26.25 | 28.12 | 343,453 | +1.74(+6.60%) |
Dec 29, 2014 | 26.40 | 26.95 | 25.98 | 26.38 | 82,120 | -0.12(-0.45%) |
Dec 26, 2014 | 25.92 | 26.78 | 25.64 | 26.50 | 92,313 | +0.65(+2.51%) |
Dec 24, 2014 | 25.33 | 25.85 | 25.85 | 25.85 | 72,900 | +0.42(+1.65%) |
Dec 23, 2014 | 25.82 | 25.82 | 25.01 | 25.43 | 106,798 | -0.31(-1.20%) |
Dec 22, 2014 | 26.45 | 26.60 | 25.39 | 25.74 | 101,455 | -0.67(-2.54%) |
Dec 19, 2014 | 26.31 | 27.18 | 25.95 | 26.41 | 270,528 | +0.06(+0.23%) |
Dec 18, 2014 | 26.43 | 26.89 | 25.91 | 26.35 | 267,276 | +0.08(+0.30%) |
Dec 17, 2014 | 25.42 | 26.49 | 24.55 | 26.27 | 271,465 | +0.98(+3.88%) |
Dec 16, 2014 | 23.71 | 25.53 | 23.40 | 25.29 | 449,800 | +1.20(+4.98%) |
Dec 15, 2014 | 23.20 | 24.25 | 23.18 | 24.09 | 513,914 | +1.08(+4.69%) |
Dec 12, 2014 | 22.70 | 23.23 | 22.70 | 23.01 | 156,997 | +0.40(+1.77%) |
Dec 11, 2014 | 21.83 | 22.95 | 21.53 | 22.61 | 286,981 | +0.96(+4.43%) |
Dec 10, 2014 | 21.89 | 22.37 | 21.54 | 21.65 | 148,980 | -0.28(-1.28%) |
Dec 09, 2014 | 21.05 | 21.94 | 21.05 | 21.93 | 261,253 | +0.54(+2.52%) |
Dec 08, 2014 | 21.57 | 21.94 | 21.18 | 21.39 | 244,864 | -0.34(-1.56%) |
Dec 05, 2014 | 22.37 | 22.37 | 21.61 | 21.73 | 351,834 | -0.52(-2.34%) |
Dec 04, 2014 | 22.67 | 22.89 | 22.02 | 22.25 | 121,213 | -0.14(-0.63%) |
Dec 03, 2014 | 22.33 | 23.24 | 22.28 | 22.39 | 112,540 | -0.02(-0.09%) |
Dec 02, 2014 | 22.71 | 22.79 | 22.06 | 22.41 | 142,213 | -0.14(-0.62%) |
Dec 01, 2014 | 23.06 | 23.32 | 22.50 | 22.55 | 112,647 | -0.65(-2.80%) |
Nov 28, 2014 | 23.49 | 23.49 | 22.73 | 23.20 | 51,259 | -0.18(-0.77%) |
Nov 26, 2014 | 22.92 | 23.38 | 23.38 | 23.38 | 97,700 | +0.67(+2.95%) |
Nov 25, 2014 | 22.93 | 23.09 | 22.66 | 22.71 | 57,177 | -0.26(-1.13%) |
Nov 24, 2014 | 22.68 | 23.14 | 22.59 | 22.97 | 88,110 | +0.51(+2.27%) |
Nov 21, 2014 | 23.15 | 23.37 | 22.32 | 22.46 | 137,352 | -0.20(-0.88%) |
Nov 20, 2014 | 22.21 | 22.99 | 22.21 | 22.66 | 79,104 | +0.41(+1.84%) |
Nov 19, 2014 | 22.38 | 22.55 | 22.15 | 22.25 | 118,225 | -0.27(-1.20%) |
Nov 18, 2014 | 22.47 | 22.85 | 22.38 | 22.52 | 173,756 | -0.03(-0.13%) |
Nov 17, 2014 | 23.51 | 23.58 | 22.48 | 22.55 | 79,225 | -1.32(-5.53%) |
Nov 14, 2014 | 23.03 | 24.42 | 23.00 | 23.87 | 230,477 | +0.84(+3.65%) |
Nov 13, 2014 | 22.82 | 23.41 | 22.40 | 23.03 | 144,634 | +0.23(+1.01%) |
Nov 12, 2014 | 22.24 | 23.00 | 22.24 | 22.80 | 141,155 | +0.37(+1.65%) |
Nov 11, 2014 | 23.36 | 23.36 | 22.39 | 22.43 | 174,231 | -0.97(-4.15%) |
Nov 10, 2014 | 22.32 | 23.88 | 22.31 | 23.40 | 261,253 | +0.99(+4.42%) |
Nov 07, 2014 | 22.92 | 22.92 | 22.09 | 22.41 | 511,602 | -0.57(-2.48%) |
Nov 06, 2014 | 23.96 | 24.11 | 22.86 | 22.98 | 405,728 | -1.07(-4.45%) |
Nov 05, 2014 | 24.53 | 24.63 | 23.96 | 24.05 | 245,081 | -0.33(-1.35%) |
Nov 04, 2014 | 24.70 | 25.27 | 23.81 | 24.38 | 322,005 | -0.89(-3.52%) |
Nov 03, 2014 | 21.92 | 27.00 | 21.81 | 25.27 | 732,721 | +1.23(+5.12%) |
Oct 31, 2014 | 24.07 | 24.28 | 22.70 | 24.04 | 614,854 | +0.44(+1.86%) |
Oct 30, 2014 | 20.00 | 23.94 | 19.81 | 23.60 | 645,414 | +3.56(+17.76%) |
Oct 29, 2014 | 20.39 | 21.71 | 19.54 | 20.04 | 322,784 | -0.44(-2.15%) |
Oct 28, 2014 | 18.12 | 20.82 | 18.02 | 20.48 | 401,468 | +2.48(+13.78%) |
Oct 27, 2014 | 18.21 | 18.16 | 17.68 | 18.00 | 111,036 | -0.16(-0.88%) |
Oct 24, 2014 | 17.77 | 18.24 | 17.77 | 18.16 | 67,705 | +0.32(+1.79%) |
Oct 23, 2014 | 17.77 | 18.25 | 17.32 | 17.84 | 219,670 | +0.19(+1.08%) |
Oct 22, 2014 | 17.18 | 17.76 | 17.13 | 17.65 | 176,791 | +0.40(+2.32%) |
Oct 21, 2014 | 17.87 | 17.98 | 17.23 | 17.25 | 154,290 | -0.48(-2.71%) |
Oct 20, 2014 | 17.57 | 17.93 | 17.38 | 17.73 | 181,700 | +0.19(+1.08%) |
Oct 17, 2014 | 17.77 | 17.77 | 17.25 | 17.54 | 119,469 | +0.04(+0.23%) |
Oct 16, 2014 | 18.02 | 18.57 | 17.46 | 17.50 | 283,027 | -0.84(-4.58%) |
Oct 15, 2014 | 17.95 | 18.57 | 17.19 | 18.34 | 222,386 | +0.24(+1.33%) |
Oct 14, 2014 | 20.15 | 20.15 | 18.10 | 18.10 | 233,252 | -1.96(-9.77%) |
Oct 13, 2014 | 19.94 | 20.38 | 19.18 | 20.06 | 108,164 | +0.03(+0.15%) |
Oct 10, 2014 | 21.06 | 21.15 | 19.97 | 20.03 | 135,315 | -1.17(-5.52%) |
Oct 09, 2014 | 21.16 | 21.82 | 20.51 | 21.20 | 185,729 | -0.09(-0.42%) |
Oct 08, 2014 | 21.80 | 21.88 | 20.91 | 21.29 | 177,611 | -0.60(-2.74%) |
Oct 07, 2014 | 22.05 | 22.55 | 21.80 | 21.89 | 107,510 | -0.27(-1.22%) |
Oct 06, 2014 | 22.21 | 22.50 | 21.95 | 22.16 | 115,550 | +0.12(+0.54%) |
Oct 03, 2014 | 22.45 | 22.51 | 22.02 | 22.04 | 56,647 | -0.18(-0.81%) |
Oct 02, 2014 | 23.35 | 23.35 | 21.54 | 22.22 | 173,605 | -1.04(-4.47%) |
Oct 01, 2014 | 23.85 | 23.93 | 23.03 | 23.26 | 81,315 | -0.67(-2.80%) |
Sep 30, 2014 | 23.98 | 24.03 | 23.82 | 23.93 | 71,797 | +0.00(+0.00%) |
Sep 29, 2014 | 23.58 | 24.05 | 23.58 | 23.93 | 97,627 | +0.02(+0.08%) |
Sep 26, 2014 | 23.90 | 24.12 | 23.82 | 23.91 | 108,615 | -0.06(-0.25%) |
Sep 25, 2014 | 23.77 | 24.04 | 23.55 | 23.97 | 75,204 | +0.03(+0.13%) |
Sep 24, 2014 | 23.70 | 24.12 | 23.62 | 23.94 | 57,680 | +0.16(+0.67%) |
Sep 23, 2014 | 23.45 | 23.83 | 23.38 | 23.78 | 125,617 | +0.26(+1.11%) |
Sep 22, 2014 | 24.02 | 24.02 | 23.46 | 23.52 | 196,685 | -0.54(-2.24%) |
Sep 19, 2014 | 24.91 | 24.95 | 24.01 | 24.06 | 172,644 | -0.74(-2.98%) |
Sep 18, 2014 | 24.18 | 24.85 | 24.15 | 24.80 | 147,259 | +0.66(+2.73%) |
Sep 17, 2014 | 23.92 | 24.45 | 23.90 | 24.14 | 66,843 | +0.09(+0.37%) |
Sep 16, 2014 | 23.74 | 24.10 | 23.44 | 24.05 | 192,033 | +0.12(+0.50%) |
Sep 15, 2014 | 24.23 | 24.49 | 23.71 | 23.93 | 74,231 | -0.33(-1.36%) |
Sep 12, 2014 | 24.38 | 24.54 | 24.11 | 24.26 | 85,727 | -0.23(-0.94%) |
Sep 11, 2014 | 24.15 | 24.56 | 24.10 | 24.49 | 125,024 | +0.20(+0.82%) |
Sep 10, 2014 | 24.11 | 24.36 | 24.11 | 24.29 | 76,644 | +0.14(+0.58%) |
Sep 09, 2014 | 24.40 | 24.54 | 23.92 | 24.15 | 53,898 | -0.35(-1.43%) |
Sep 08, 2014 | 24.40 | 24.61 | 24.24 | 24.50 | 98,421 | +0.00(+0.00%) |
Sep 05, 2014 | 24.00 | 24.59 | 24.00 | 24.50 | 187,058 | +0.53(+2.21%) |
Sep 04, 2014 | 23.78 | 24.70 | 23.78 | 23.97 | 236,449 | +0.35(+1.48%) |
Sep 03, 2014 | 23.60 | 24.09 | 23.52 | 23.62 | 280,562 | +0.20(+0.85%) |
Sep 02, 2014 | 24.00 | 24.06 | 23.47 | 23.42 | 248,830 | -0.64(-2.66%) |
Aug 29, 2014 | 24.40 | 24.06 | 24.06 | 24.06 | 29,400 | -0.25(-1.03%) |
Aug 28, 2014 | 24.07 | 24.49 | 23.90 | 24.31 | 173,049 | +0.05(+0.21%) |
Aug 27, 2014 | 24.29 | 24.46 | 23.99 | 24.26 | 52,619 | +0.02(+0.08%) |
Aug 26, 2014 | 24.00 | 24.29 | 24.00 | 24.24 | 83,447 | +0.23(+0.96%) |
Aug 25, 2014 | 23.99 | 23.99 | 23.88 | 24.01 | 175,752 | +0.07(+0.29%) |
Aug 22, 2014 | 24.15 | 24.44 | 23.93 | 23.94 | 240,789 | -0.32(-1.32%) |
Aug 21, 2014 | 24.21 | 24.49 | 24.02 | 24.26 | 74,205 | -0.14(-0.57%) |
Aug 20, 2014 | 24.60 | 24.60 | 24.30 | 24.40 | 44,894 | -0.37(-1.49%) |
Aug 19, 2014 | 24.59 | 24.95 | 24.28 | 24.77 | 148,881 | +0.20(+0.81%) |
Aug 18, 2014 | 24.27 | 24.71 | 24.00 | 24.57 | 137,338 | +0.42(+1.74%) |
Aug 15, 2014 | 24.14 | 24.14 | 23.85 | 24.15 | 46,791 | +0.08(+0.33%) |
Aug 14, 2014 | 23.97 | 24.17 | 23.82 | 24.07 | 85,473 | +0.01(+0.04%) |
Aug 13, 2014 | 24.10 | 24.40 | 23.94 | 24.06 | 129,326 | +0.01(+0.04%) |
Aug 12, 2014 | 24.29 | 24.29 | 23.76 | 24.05 | 97,788 | -0.23(-0.95%) |
Aug 11, 2014 | 24.09 | 24.59 | 24.00 | 24.28 | 55,178 | +0.21(+0.87%) |
Aug 08, 2014 | 24.12 | 24.13 | 23.84 | 24.07 | 44,324 | +0.06(+0.25%) |
Aug 07, 2014 | 24.36 | 24.50 | 23.80 | 24.01 | 73,820 | -0.22(-0.91%) |
Aug 06, 2014 | 24.01 | 24.79 | 23.91 | 24.23 | 90,113 | +0.15(+0.62%) |
Aug 05, 2014 | 23.84 | 24.15 | 23.79 | 24.08 | 111,276 | +0.15(+0.63%) |
Aug 04, 2014 | 23.77 | 24.20 | 23.54 | 23.93 | 90,563 | +0.09(+0.38%) |
Aug 01, 2014 | 23.96 | 24.07 | 23.55 | 23.84 | 132,184 | -0.20(-0.83%) |
Jul 31, 2014 | 24.00 | 24.19 | 23.91 | 24.04 | 46,846 | -0.11(-0.46%) |
Jul 30, 2014 | 24.48 | 24.57 | 24.04 | 24.15 | 161,865 | -0.41(-1.67%) |
Jul 29, 2014 | 24.20 | 25.11 | 24.00 | 24.56 | 198,791 | +0.30(+1.24%) |
Jul 28, 2014 | 23.70 | 24.49 | 23.65 | 24.26 | 381,079 | +0.31(+1.29%) |
Jul 25, 2014 | 24.44 | 24.88 | 23.50 | 23.95 | 348,366 | -0.70(-2.84%) |
Jul 24, 2014 | 24.35 | 24.99 | 24.25 | 24.65 | 111,564 | +0.09(+0.37%) |
Jul 23, 2014 | 24.64 | 24.99 | 24.46 | 24.56 | 77,348 | +0.09(+0.37%) |
Jul 22, 2014 | 24.15 | 24.78 | 23.70 | 24.47 | 210,125 | +0.62(+2.60%) |
Jul 21, 2014 | 23.57 | 23.86 | 23.20 | 23.85 | 63,483 | +0.29(+1.23%) |
Jul 18, 2014 | 24.15 | 24.23 | 23.50 | 23.56 | 97,684 | -0.68(-2.81%) |
Jul 17, 2014 | 25.04 | 25.10 | 24.05 | 24.24 | 129,795 | -0.82(-3.27%) |
Jul 16, 2014 | 25.70 | 26.02 | 25.00 | 25.06 | 98,496 | -0.14(-0.56%) |
Jul 15, 2014 | 26.16 | 26.16 | 25.18 | 25.20 | 137,078 | -1.01(-3.85%) |
Jul 14, 2014 | 26.04 | 26.44 | 25.90 | 26.21 | 69,170 | +0.48(+1.87%) |
Jul 11, 2014 | 25.79 | 25.99 | 25.25 | 25.73 | 42,738 | -0.12(-0.46%) |
Jul 10, 2014 | 25.23 | 26.44 | 25.21 | 25.85 | 110,438 | +0.24(+0.94%) |
Jul 09, 2014 | 25.72 | 26.04 | 25.21 | 25.61 | 48,720 | -0.14(-0.54%) |
Jul 08, 2014 | 26.23 | 26.26 | 25.12 | 25.75 | 75,485 | -0.18(-0.69%) |
Jul 07, 2014 | 26.59 | 26.76 | 25.75 | 25.93 | 48,995 | -0.79(-2.96%) |
Jul 03, 2014 | 26.01 | 26.72 | 26.72 | 26.72 | 94,400 | +0.94(+3.65%) |
Jul 02, 2014 | 26.21 | 26.60 | 25.72 | 25.78 | 65,138 | -0.46(-1.75%) |
Jul 01, 2014 | 26.23 | 26.45 | 25.76 | 26.24 | 50,679 | +0.26(+1.00%) |
Jun 30, 2014 | 26.04 | 26.29 | 25.96 | 25.98 | 37,390 | +0.02(+0.08%) |
Jun 27, 2014 | 26.16 | 26.26 | 25.86 | 25.96 | 56,717 | +0.13(+0.50%) |
Jun 26, 2014 | 25.66 | 26.09 | 25.53 | 25.83 | 59,661 | +0.34(+1.33%) |
Jun 25, 2014 | 25.10 | 25.90 | 25.10 | 25.49 | 85,101 | +0.46(+1.84%) |
Jun 24, 2014 | 25.11 | 25.62 | 25.00 | 25.03 | 99,429 | -0.18(-0.71%) |
Jun 23, 2014 | 25.26 | 25.48 | 25.00 | 25.21 | 66,892 | -0.10(-0.40%) |
Jun 20, 2014 | 25.25 | 25.75 | 25.15 | 25.31 | 107,624 | +0.01(+0.04%) |
Jun 19, 2014 | 25.65 | 25.65 | 25.15 | 25.30 | 64,717 | -0.20(-0.78%) |
Jun 18, 2014 | 25.85 | 25.85 | 25.45 | 25.50 | 39,886 | -0.22(-0.86%) |
Jun 17, 2014 | 25.36 | 25.93 | 25.12 | 25.72 | 54,813 | +0.25(+0.98%) |
Jun 16, 2014 | 25.43 | 25.60 | 25.10 | 25.47 | 59,790 | -0.09(-0.35%) |
Jun 13, 2014 | 25.72 | 26.09 | 25.30 | 25.56 | 152,172 | -0.08(-0.31%) |
Jun 12, 2014 | 26.00 | 26.24 | 25.52 | 25.64 | 130,527 | -0.25(-0.97%) |
Jun 11, 2014 | 26.32 | 26.57 | 25.80 | 25.89 | 77,863 | -0.70(-2.63%) |
Jun 10, 2014 | 26.73 | 27.30 | 26.32 | 26.59 | 76,921 | -0.05(-0.19%) |
Jun 06, 2014 | 26.54 | 26.90 | 26.49 | 26.64 | 38,571 | +0.04(+0.15%) |
Jun 05, 2014 | 26.10 | 26.95 | 26.10 | 26.60 | 86,980 | +0.53(+2.03%) |
Jun 04, 2014 | 26.03 | 26.72 | 25.92 | 26.07 | 89,386 | -0.13(-0.50%) |
Jun 03, 2014 | 26.73 | 26.73 | 26.11 | 26.20 | 92,608 | -0.74(-2.75%) |
Jun 02, 2014 | 27.00 | 27.00 | 26.32 | 26.94 | 72,652 | -0.06(-0.22%) |
May 30, 2014 | 27.51 | 27.88 | 26.71 | 27.00 | 71,767 | -0.51(-1.85%) |
May 29, 2014 | 26.98 | 27.80 | 26.91 | 27.51 | 110,863 | +0.70(+2.61%) |
May 28, 2014 | 26.47 | 26.98 | 26.41 | 26.81 | 112,012 | +0.20(+0.75%) |
May 27, 2014 | 26.12 | 26.62 | 26.08 | 26.61 | 95,470 | +0.52(+1.99%) |
May 23, 2014 | 25.91 | 26.09 | 26.09 | 26.09 | 50,600 | +0.02(+0.08%) |
May 22, 2014 | 25.98 | 26.25 | 25.92 | 26.07 | 64,272 | +0.03(+0.12%) |
May 21, 2014 | 26.45 | 26.45 | 25.80 | 26.04 | 107,842 | -0.20(-0.76%) |
May 20, 2014 | 26.12 | 26.56 | 25.77 | 26.24 | 92,044 | +0.11(+0.42%) |
May 19, 2014 | 26.22 | 26.41 | 25.90 | 26.13 | 176,126 | -0.25(-0.95%) |
May 16, 2014 | 25.95 | 26.41 | 25.39 | 26.38 | 219,955 | +0.10(+0.38%) |
May 15, 2014 | 26.15 | 26.44 | 25.92 | 26.28 | 230,625 | +0.20(+0.77%) |
May 14, 2014 | 26.57 | 26.71 | 26.00 | 26.08 | 98,703 | -0.40(-1.51%) |
May 13, 2014 | 26.11 | 26.74 | 26.00 | 26.48 | 186,031 | +0.45(+1.73%) |
May 12, 2014 | 25.51 | 26.32 | 25.51 | 26.03 | 110,422 | +0.78(+3.09%) |
May 09, 2014 | 25.09 | 25.66 | 24.88 | 25.25 | 130,548 | +0.16(+0.64%) |
May 08, 2014 | 26.00 | 26.61 | 25.06 | 25.09 | 291,693 | -0.62(-2.41%) |
May 07, 2014 | 26.73 | 27.13 | 25.43 | 25.71 | 365,055 | -1.09(-4.07%) |
May 06, 2014 | 27.66 | 28.00 | 26.73 | 26.80 | 267,775 | -0.88(-3.18%) |
May 05, 2014 | 27.64 | 27.90 | 27.22 | 27.68 | 264,384 | -0.14(-0.50%) |
May 02, 2014 | 28.12 | 28.41 | 27.41 | 27.82 | 203,198 | -0.33(-1.17%) |
May 01, 2014 | 28.01 | 28.56 | 27.88 | 28.15 | 285,263 | +0.12(+0.43%) |
Apr 30, 2014 | 27.04 | 28.18 | 27.02 | 28.03 | 308,680 | +0.37(+1.34%) |
Apr 29, 2014 | 27.96 | 28.45 | 26.66 | 27.66 | 255,237 | -0.28(-1.00%) |
Apr 28, 2014 | 24.98 | 28.12 | 24.80 | 27.94 | 431,430 | +1.29(+4.84%) |
Apr 25, 2014 | 26.50 | 26.79 | 25.61 | 26.65 | 519,899 | -0.10(-0.37%) |
Apr 24, 2014 | 27.23 | 27.23 | 26.37 | 26.75 | 376,958 | -0.40(-1.47%) |
Apr 23, 2014 | 27.60 | 27.90 | 27.13 | 27.15 | 236,004 | -0.55(-1.99%) |
Apr 22, 2014 | 27.81 | 28.11 | 27.51 | 27.70 | 261,316 | -0.15(-0.54%) |
Apr 21, 2014 | 28.03 | 28.80 | 27.56 | 27.85 | 96,452 | -0.21(-0.75%) |
Apr 17, 2014 | 27.79 | 28.06 | 28.06 | 28.06 | 163,900 | +0.30(+1.08%) |
Apr 16, 2014 | 28.36 | 28.36 | 27.40 | 27.76 | 195,014 | +0.09(+0.33%) |
Apr 15, 2014 | 28.17 | 28.43 | 27.05 | 27.67 | 282,900 | -0.63(-2.23%) |
Apr 14, 2014 | 28.77 | 28.85 | 27.82 | 28.30 | 217,901 | -0.37(-1.29%) |
Apr 11, 2014 | 28.55 | 28.96 | 28.18 | 28.67 | 161,163 | -0.08(-0.28%) |
Apr 10, 2014 | 29.99 | 29.99 | 28.35 | 28.75 | 349,713 | -1.31(-4.36%) |
Apr 09, 2014 | 28.91 | 30.15 | 28.31 | 30.06 | 269,463 | +1.28(+4.45%) |
Apr 08, 2014 | 27.98 | 28.81 | 27.54 | 28.78 | 271,946 | +0.78(+2.79%) |
Apr 07, 2014 | 28.78 | 28.78 | 27.20 | 28.00 | 217,006 | -1.06(-3.65%) |
Apr 04, 2014 | 29.64 | 29.64 | 27.66 | 29.06 | 254,022 | -0.71(-2.38%) |
Apr 03, 2014 | 29.92 | 29.92 | 29.09 | 29.77 | 158,558 | -0.23(-0.77%) |
Apr 02, 2014 | 29.85 | 30.00 | 29.14 | 30.00 | 191,063 | +0.00(+0.00%) |
Apr 01, 2014 | 29.45 | 30.41 | 29.45 | 30.00 | 557,608 | +0.48(+1.63%) |
Mar 31, 2014 | 29.23 | 29.84 | 29.02 | 29.52 | 300,945 | +0.54(+1.86%) |
Mar 28, 2014 | 28.27 | 29.00 | 27.85 | 28.98 | 245,784 | +1.14(+4.09%) |
Mar 27, 2014 | 28.49 | 28.50 | 27.35 | 27.84 | 507,389 | -0.41(-1.45%) |
Mar 26, 2014 | 28.57 | 28.88 | 27.61 | 28.25 | 218,642 | -0.01(-0.04%) |
Mar 25, 2014 | 28.79 | 29.80 | 28.08 | 28.26 | 197,622 | -0.34(-1.19%) |
Mar 24, 2014 | 28.92 | 29.39 | 28.35 | 28.60 | 178,709 | -0.33(-1.14%) |
Mar 21, 2014 | 29.30 | 29.92 | 28.81 | 28.93 | 421,563 | -0.03(-0.10%) |
Mar 20, 2014 | 28.49 | 30.17 | 28.05 | 28.96 | 736,845 | +0.89(+3.17%) |
Mar 19, 2014 | 28.78 | 29.58 | 27.75 | 28.07 | 200,602 | -0.80(-2.77%) |
Mar 18, 2014 | 28.31 | 29.35 | 27.83 | 28.87 | 262,171 | +0.60(+2.12%) |
Mar 17, 2014 | 28.15 | 28.99 | 28.00 | 28.27 | 228,645 | +0.44(+1.58%) |
Mar 14, 2014 | 27.07 | 28.21 | 26.95 | 27.83 | 255,664 | +0.34(+1.24%) |
Mar 13, 2014 | 28.38 | 28.90 | 26.92 | 27.49 | 1,117,672 | -0.81(-2.86%) |
Mar 12, 2014 | 28.30 | 28.77 | 27.74 | 28.30 | 379,266 | +0.12(+0.43%) |
Mar 11, 2014 | 31.11 | 31.30 | 28.10 | 28.18 | 423,745 | -2.83(-9.13%) |
Mar 10, 2014 | 31.04 | 31.45 | 29.21 | 31.01 | 326,895 | -0.23(-0.74%) |
Mar 07, 2014 | 31.92 | 32.00 | 30.89 | 31.24 | 337,971 | -0.01(-0.03%) |
Mar 06, 2014 | 31.50 | 32.20 | 31.13 | 31.25 | 585,285 | +0.16(+0.51%) |
Mar 05, 2014 | 31.00 | 32.27 | 31.00 | 31.09 | 458,886 | +0.16(+0.52%) |
Mar 04, 2014 | 31.01 | 32.00 | 30.91 | 30.93 | 401,426 | +0.08(+0.26%) |