Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.63 | 23.64 | 23.24 | 23.43 | 7,185 | -0.20(-0.85%) |
Feb 26, 2015 | 23.66 | 23.66 | 23.54 | 23.63 | 3,210 | +0.08(+0.36%) |
Feb 25, 2015 | 23.61 | 23.95 | 23.54 | 23.54 | 2,116 | -0.21(-0.88%) |
Feb 24, 2015 | 23.57 | 23.78 | 23.54 | 23.75 | 3,430 | +0.04(+0.16%) |
Feb 23, 2015 | 23.91 | 24.07 | 23.57 | 23.71 | 4,036 | -0.13(-0.55%) |
Feb 20, 2015 | 24.05 | 24.05 | 23.53 | 23.84 | 9,251 | -0.14(-0.58%) |
Feb 19, 2015 | 24.13 | 24.30 | 23.98 | 23.98 | 2,098 | -0.15(-0.61%) |
Feb 18, 2015 | 24.42 | 24.42 | 23.98 | 24.13 | 5,707 | -0.31(-1.26%) |
Feb 17, 2015 | 24.76 | 24.97 | 24.27 | 24.44 | 11,547 | -0.51(-2.06%) |
Feb 13, 2015 | 24.61 | 24.95 | 24.95 | 24.95 | 7,957 | +0.47(+1.91%) |
Feb 12, 2015 | 24.50 | 24.58 | 24.27 | 24.48 | 10,822 | -0.01(-0.03%) |
Feb 11, 2015 | 24.12 | 24.49 | 24.12 | 24.49 | 3,015 | +0.19(+0.79%) |
Feb 10, 2015 | 24.36 | 24.55 | 24.12 | 24.30 | 5,930 | +0.17(+0.70%) |
Feb 09, 2015 | 23.98 | 24.42 | 23.98 | 24.13 | 3,987 | -0.11(-0.44%) |
Feb 06, 2015 | 24.12 | 24.48 | 24.12 | 24.24 | 4,411 | -0.11(-0.47%) |
Feb 05, 2015 | 24.30 | 24.51 | 23.83 | 24.35 | 4,848 | +0.37(+1.53%) |
Feb 04, 2015 | 24.07 | 24.25 | 23.62 | 23.99 | 10,088 | -0.34(-1.42%) |
Feb 03, 2015 | 23.45 | 24.34 | 23.35 | 24.33 | 7,507 | +0.80(+3.42%) |
Feb 02, 2015 | 23.34 | 23.53 | 23.11 | 23.53 | 6,337 | +0.05(+0.23%) |
Jan 30, 2015 | 23.18 | 23.51 | 23.08 | 23.47 | 11,956 | +0.03(+0.13%) |
Jan 29, 2015 | 23.11 | 23.46 | 23.11 | 23.44 | 3,779 | +0.35(+1.53%) |
Jan 28, 2015 | 23.52 | 23.52 | 23.07 | 23.09 | 9,833 | -0.28(-1.18%) |
Jan 27, 2015 | 23.30 | 23.76 | 23.07 | 23.37 | 10,317 | -0.06(-0.26%) |
Jan 26, 2015 | 23.64 | 23.79 | 23.14 | 23.43 | 6,157 | -0.26(-1.10%) |
Jan 23, 2015 | 23.67 | 23.84 | 23.06 | 23.69 | 4,765 | +0.24(+1.01%) |
Jan 22, 2015 | 23.41 | 23.62 | 23.00 | 23.45 | 7,396 | +0.30(+1.29%) |
Jan 21, 2015 | 23.23 | 23.86 | 22.92 | 23.15 | 15,070 | -0.42(-1.79%) |
Jan 20, 2015 | 23.64 | 23.84 | 23.40 | 23.57 | 4,032 | -0.24(-1.00%) |
Jan 16, 2015 | 22.97 | 23.93 | 22.97 | 23.81 | 11,636 | +0.71(+3.05%) |
Jan 15, 2015 | 24.09 | 24.09 | 22.99 | 23.10 | 10,503 | -0.08(-0.33%) |
Jan 14, 2015 | 23.19 | 23.20 | 23.09 | 23.18 | 3,990 | -0.15(-0.66%) |
Jan 13, 2015 | 23.00 | 23.33 | 23.00 | 23.33 | 5,404 | +0.35(+1.53%) |
Jan 12, 2015 | 23.37 | 23.47 | 22.91 | 22.98 | 10,598 | -0.53(-2.25%) |
Jan 09, 2015 | 23.63 | 23.63 | 23.39 | 23.51 | 6,208 | +0.00(+0.00%) |
Jan 08, 2015 | 23.84 | 23.84 | 23.40 | 23.51 | 12,050 | -0.08(-0.33%) |
Jan 07, 2015 | 24.09 | 24.09 | 23.39 | 23.59 | 8,330 | -0.42(-1.76%) |
Jan 06, 2015 | 24.52 | 24.53 | 23.76 | 24.01 | 15,648 | -0.47(-1.91%) |
Jan 05, 2015 | 24.91 | 24.91 | 24.27 | 24.48 | 11,052 | -0.44(-1.75%) |
Jan 02, 2015 | 24.91 | 25.21 | 24.50 | 24.91 | 6,851 | -0.10(-0.40%) |
Dec 31, 2014 | 24.84 | 25.01 | 25.01 | 25.01 | 7,826 | -0.02(-0.06%) |
Dec 30, 2014 | 25.17 | 25.24 | 24.83 | 25.03 | 4,106 | +0.12(+0.49%) |
Dec 29, 2014 | 25.14 | 25.14 | 24.54 | 24.91 | 5,540 | -0.15(-0.61%) |
Dec 26, 2014 | 24.46 | 25.13 | 24.26 | 25.06 | 7,572 | +0.71(+2.93%) |
Dec 24, 2014 | 24.42 | 24.35 | 24.35 | 24.35 | 6,261 | +0.21(+0.89%) |
Dec 23, 2014 | 24.16 | 24.43 | 23.70 | 24.13 | 19,989 | +0.04(+0.16%) |
Dec 22, 2014 | 23.83 | 24.09 | 23.70 | 24.09 | 8,377 | +0.31(+1.29%) |
Dec 19, 2014 | 23.72 | 24.14 | 23.70 | 23.79 | 20,449 | -0.04(-0.16%) |
Dec 18, 2014 | 23.39 | 24.14 | 23.39 | 23.83 | 26,799 | +0.31(+1.34%) |
Dec 17, 2014 | 22.31 | 23.61 | 22.18 | 23.51 | 12,526 | +1.37(+6.20%) |
Dec 16, 2014 | 22.12 | 22.59 | 21.87 | 22.14 | 6,551 | +0.05(+0.24%) |
Dec 15, 2014 | 22.15 | 22.37 | 21.72 | 22.09 | 10,071 | -0.10(-0.45%) |
Dec 12, 2014 | 22.91 | 22.91 | 21.89 | 22.18 | 17,499 | -1.04(-4.49%) |
Dec 11, 2014 | 22.95 | 23.40 | 22.91 | 23.23 | 11,436 | +0.25(+1.10%) |
Dec 10, 2014 | 23.62 | 23.62 | 22.91 | 22.97 | 6,210 | -0.41(-1.74%) |
Dec 09, 2014 | 22.71 | 23.38 | 22.54 | 23.38 | 14,216 | +0.57(+2.52%) |
Dec 08, 2014 | 22.16 | 22.90 | 21.86 | 22.81 | 8,668 | +0.87(+3.98%) |
Dec 05, 2014 | 21.07 | 22.37 | 21.07 | 21.93 | 13,150 | +0.75(+3.55%) |
Dec 04, 2014 | 21.21 | 21.37 | 21.08 | 21.18 | 5,313 | -0.14(-0.65%) |
Dec 03, 2014 | 20.87 | 21.44 | 20.58 | 21.32 | 8,553 | +0.48(+2.32%) |
Dec 02, 2014 | 20.71 | 20.89 | 20.56 | 20.84 | 5,808 | +0.12(+0.59%) |
Dec 01, 2014 | 20.70 | 20.80 | 20.70 | 20.71 | 6,770 | -0.02(-0.11%) |
Nov 28, 2014 | 21.08 | 21.08 | 20.70 | 20.74 | 9,006 | -0.29(-1.39%) |
Nov 26, 2014 | 20.56 | 21.03 | 21.03 | 21.03 | 7,566 | +0.44(+2.12%) |
Nov 25, 2014 | 21.23 | 21.23 | 20.56 | 20.59 | 6,463 | -0.56(-2.65%) |
Nov 24, 2014 | 20.94 | 21.16 | 20.39 | 21.15 | 11,495 | +0.36(+1.73%) |
Nov 21, 2014 | 21.25 | 21.92 | 20.70 | 20.79 | 14,088 | -0.22(-1.06%) |
Nov 20, 2014 | 21.24 | 21.26 | 20.68 | 21.01 | 10,630 | -0.26(-1.23%) |
Nov 19, 2014 | 22.28 | 22.28 | 21.23 | 21.27 | 14,711 | -0.79(-3.58%) |
Nov 18, 2014 | 22.60 | 22.61 | 21.74 | 22.06 | 13,873 | -0.24(-1.07%) |
Nov 17, 2014 | 23.19 | 23.76 | 22.17 | 22.30 | 17,828 | -0.89(-3.83%) |
Nov 14, 2014 | 23.42 | 23.89 | 23.19 | 23.19 | 16,668 | -0.28(-1.18%) |
Nov 13, 2014 | 23.20 | 23.69 | 23.20 | 23.47 | 17,754 | +0.02(+0.10%) |
Nov 12, 2014 | 22.92 | 23.61 | 22.84 | 23.44 | 30,693 | -0.07(-0.29%) |
Nov 11, 2014 | 23.26 | 23.61 | 23.18 | 23.51 | 18,794 | +0.05(+0.23%) |
Nov 10, 2014 | 22.83 | 23.46 | 22.66 | 23.46 | 11,383 | +0.61(+2.67%) |
Nov 07, 2014 | 22.85 | 22.96 | 22.60 | 22.85 | 3,772 | -0.14(-0.63%) |
Nov 06, 2014 | 22.70 | 22.99 | 22.53 | 22.99 | 13,437 | +0.20(+0.87%) |
Nov 05, 2014 | 23.04 | 23.04 | 22.60 | 22.80 | 17,079 | -0.05(-0.20%) |
Nov 04, 2014 | 22.99 | 22.99 | 22.57 | 22.84 | 29,563 | -0.20(-0.86%) |
Nov 03, 2014 | 23.13 | 23.15 | 22.80 | 23.04 | 20,569 | +0.05(+0.23%) |
Oct 31, 2014 | 23.05 | 23.05 | 22.69 | 22.99 | 24,822 | +0.30(+1.34%) |
Oct 30, 2014 | 22.67 | 22.92 | 22.61 | 22.68 | 15,075 | -0.18(-0.77%) |
Oct 29, 2014 | 22.59 | 22.92 | 22.59 | 22.86 | 7,401 | +0.17(+0.74%) |
Oct 28, 2014 | 21.47 | 22.69 | 21.47 | 22.69 | 14,748 | +1.14(+5.30%) |
Oct 27, 2014 | 21.53 | 21.74 | 21.09 | 21.55 | 22,059 | -0.20(-0.91%) |
Oct 24, 2014 | 21.70 | 21.82 | 21.70 | 21.74 | 9,307 | -0.01(-0.04%) |
Oct 23, 2014 | 21.74 | 22.41 | 21.57 | 21.75 | 23,237 | +0.31(+1.46%) |
Oct 22, 2014 | 21.67 | 21.96 | 21.39 | 21.44 | 8,934 | -0.47(-2.16%) |
Oct 21, 2014 | 21.69 | 21.99 | 21.54 | 21.91 | 11,164 | +0.24(+1.09%) |
Oct 20, 2014 | 21.93 | 21.74 | 21.47 | 21.68 | 21,521 | -0.06(-0.28%) |
Oct 17, 2014 | 22.60 | 22.60 | 21.67 | 21.74 | 30,636 | -0.55(-2.46%) |
Oct 16, 2014 | 21.31 | 22.46 | 21.31 | 22.29 | 21,665 | +0.94(+4.43%) |
Oct 15, 2014 | 20.24 | 21.48 | 20.24 | 21.34 | 19,944 | +0.85(+4.16%) |
Oct 14, 2014 | 19.57 | 20.50 | 19.23 | 20.49 | 25,423 | +1.23(+6.37%) |
Oct 13, 2014 | 18.85 | 19.41 | 18.42 | 19.26 | 27,052 | +0.13(+0.68%) |
Oct 10, 2014 | 18.94 | 19.56 | 18.80 | 19.13 | 19,648 | -0.02(-0.12%) |
Oct 09, 2014 | 19.80 | 19.82 | 19.16 | 19.15 | 17,197 | -0.61(-3.08%) |
Oct 08, 2014 | 20.03 | 20.21 | 19.18 | 19.76 | 19,671 | -0.18(-0.92%) |
Oct 07, 2014 | 20.02 | 20.35 | 19.89 | 19.95 | 17,183 | -0.20(-0.98%) |
Oct 06, 2014 | 20.18 | 20.48 | 20.07 | 20.14 | 17,250 | -0.14(-0.71%) |
Oct 03, 2014 | 19.90 | 20.48 | 19.90 | 20.29 | 26,129 | +0.73(+3.74%) |
Oct 02, 2014 | 18.83 | 19.73 | 18.83 | 19.56 | 17,175 | +0.82(+4.39%) |
Oct 01, 2014 | 19.93 | 19.93 | 18.67 | 18.74 | 21,932 | -1.12(-5.64%) |
Sep 30, 2014 | 20.13 | 20.43 | 19.84 | 19.86 | 20,604 | -0.30(-1.47%) |
Sep 29, 2014 | 20.55 | 20.67 | 19.95 | 20.15 | 9,439 | -0.39(-1.89%) |
Sep 26, 2014 | 20.10 | 20.62 | 19.91 | 20.54 | 13,631 | +0.53(+2.66%) |
Sep 25, 2014 | 20.86 | 20.86 | 19.96 | 20.01 | 17,533 | -0.82(-3.95%) |
Sep 24, 2014 | 20.92 | 21.17 | 20.57 | 20.83 | 14,197 | -0.02(-0.11%) |
Sep 23, 2014 | 21.52 | 21.52 | 20.50 | 20.85 | 25,864 | -0.61(-2.84%) |
Sep 22, 2014 | 21.68 | 21.92 | 21.39 | 21.46 | 16,982 | -0.21(-0.98%) |
Sep 19, 2014 | 21.97 | 22.09 | 21.59 | 21.68 | 14,559 | -0.24(-1.08%) |
Sep 18, 2014 | 21.81 | 22.29 | 21.81 | 21.91 | 7,620 | +0.14(+0.63%) |
Sep 17, 2014 | 21.99 | 22.08 | 21.77 | 21.77 | 6,495 | -0.14(-0.63%) |
Sep 16, 2014 | 22.03 | 22.05 | 21.75 | 21.91 | 11,763 | -0.14(-0.62%) |
Sep 15, 2014 | 22.57 | 22.61 | 21.90 | 22.05 | 21,522 | -0.14(-0.62%) |
Sep 12, 2014 | 22.40 | 22.53 | 22.17 | 22.19 | 10,243 | -0.35(-1.55%) |
Sep 11, 2014 | 22.27 | 22.65 | 22.11 | 22.54 | 19,110 | +0.09(+0.41%) |
Sep 10, 2014 | 22.40 | 22.61 | 22.09 | 22.44 | 19,190 | -0.04(-0.17%) |
Sep 09, 2014 | 23.12 | 23.12 | 22.40 | 22.48 | 13,618 | -0.56(-2.45%) |
Sep 08, 2014 | 22.77 | 23.23 | 22.70 | 23.05 | 16,455 | +0.19(+0.83%) |
Sep 05, 2014 | 22.94 | 23.16 | 22.70 | 22.86 | 12,220 | -0.18(-0.79%) |
Sep 04, 2014 | 23.08 | 23.38 | 22.91 | 23.04 | 8,572 | -0.06(-0.26%) |
Sep 03, 2014 | 23.11 | 23.18 | 23.08 | 23.10 | 11,316 | +0.06(+0.26%) |
Sep 02, 2014 | 22.80 | 23.36 | 22.80 | 23.04 | 11,655 | +0.24(+1.04%) |
Aug 29, 2014 | 22.87 | 22.80 | 22.80 | 22.80 | 6,564 | +0.08(+0.37%) |
Aug 28, 2014 | 22.77 | 22.86 | 22.70 | 22.72 | 4,233 | -0.13(-0.57%) |
Aug 27, 2014 | 23.12 | 23.15 | 22.70 | 22.85 | 4,767 | -0.13(-0.56%) |
Aug 26, 2014 | 23.18 | 23.21 | 22.74 | 22.98 | 14,242 | +0.01(+0.03%) |
Aug 25, 2014 | 23.51 | 23.84 | 22.77 | 22.97 | 14,603 | -0.40(-1.73%) |
Aug 22, 2014 | 23.10 | 23.69 | 22.70 | 23.37 | 13,339 | +0.27(+1.15%) |
Aug 21, 2014 | 22.80 | 23.08 | 22.71 | 23.11 | 13,946 | +0.26(+1.13%) |
Aug 20, 2014 | 23.00 | 23.09 | 22.70 | 22.85 | 15,614 | -0.59(-2.50%) |
Aug 19, 2014 | 23.02 | 23.49 | 22.75 | 23.43 | 17,036 | +0.29(+1.25%) |
Aug 18, 2014 | 23.00 | 23.24 | 22.76 | 23.15 | 12,486 | +0.24(+1.06%) |
Aug 15, 2014 | 23.21 | 23.24 | 22.64 | 22.90 | 15,775 | -0.08(-0.33%) |
Aug 14, 2014 | 22.86 | 23.19 | 22.86 | 22.98 | 12,734 | -0.05(-0.23%) |
Aug 13, 2014 | 23.09 | 23.18 | 22.83 | 23.03 | 8,816 | +0.03(+0.13%) |
Aug 12, 2014 | 22.92 | 23.21 | 22.89 | 23.00 | 11,079 | -0.01(-0.03%) |
Aug 11, 2014 | 22.65 | 23.14 | 22.25 | 23.01 | 12,159 | +0.51(+2.29%) |
Aug 08, 2014 | 22.42 | 22.54 | 22.10 | 22.49 | 14,940 | +0.21(+0.95%) |
Aug 07, 2014 | 22.33 | 22.58 | 22.14 | 22.28 | 16,047 | -0.06(-0.27%) |
Aug 06, 2014 | 22.09 | 22.43 | 22.02 | 22.34 | 9,395 | +0.26(+1.20%) |
Aug 05, 2014 | 22.17 | 22.17 | 21.75 | 22.08 | 15,361 | -0.04(-0.17%) |
Aug 04, 2014 | 22.21 | 22.25 | 22.09 | 22.12 | 10,507 | -0.02(-0.10%) |
Aug 01, 2014 | 22.15 | 22.40 | 22.03 | 22.14 | 17,904 | +0.07(+0.31%) |
Jul 31, 2014 | 22.04 | 22.45 | 22.00 | 22.07 | 25,286 | -0.18(-0.82%) |
Jul 30, 2014 | 22.26 | 22.36 | 21.99 | 22.25 | 23,726 | +0.14(+0.62%) |
Jul 29, 2014 | 21.95 | 22.15 | 21.95 | 22.12 | 14,312 | +0.09(+0.41%) |
Jul 28, 2014 | 22.04 | 22.09 | 21.95 | 22.02 | 6,871 | -0.02(-0.10%) |
Jul 25, 2014 | 22.02 | 22.26 | 21.94 | 22.05 | 18,298 | -0.03(-0.14%) |
Jul 24, 2014 | 22.69 | 22.80 | 22.02 | 22.08 | 14,902 | -0.62(-2.73%) |
Jul 23, 2014 | 22.59 | 22.85 | 22.39 | 22.70 | 13,173 | +0.05(+0.20%) |
Jul 22, 2014 | 22.50 | 22.80 | 22.21 | 22.65 | 16,025 | +0.18(+0.81%) |
Jul 21, 2014 | 22.64 | 22.77 | 22.18 | 22.47 | 17,405 | -0.26(-1.16%) |
Jul 18, 2014 | 22.58 | 22.84 | 22.55 | 22.74 | 14,557 | +0.08(+0.37%) |
Jul 17, 2014 | 22.77 | 22.99 | 22.56 | 22.65 | 12,813 | -0.27(-1.19%) |
Jul 16, 2014 | 23.33 | 23.35 | 22.75 | 22.93 | 31,042 | -0.29(-1.24%) |
Jul 15, 2014 | 23.29 | 23.40 | 23.05 | 23.21 | 11,687 | -0.03(-0.13%) |
Jul 14, 2014 | 23.26 | 23.28 | 23.01 | 23.24 | 12,766 | +0.19(+0.82%) |
Jul 11, 2014 | 23.06 | 23.25 | 22.89 | 23.05 | 15,595 | +0.08(+0.36%) |
Jul 10, 2014 | 22.96 | 23.24 | 22.96 | 22.97 | 12,489 | -0.32(-1.36%) |
Jul 09, 2014 | 23.40 | 23.50 | 23.10 | 23.29 | 8,070 | +0.08(+0.36%) |
Jul 08, 2014 | 23.30 | 23.36 | 23.08 | 23.21 | 10,668 | -0.03(-0.13%) |
Jul 07, 2014 | 23.41 | 23.44 | 23.23 | 23.24 | 8,773 | -0.22(-0.94%) |
Jul 03, 2014 | 23.41 | 23.45 | 23.45 | 23.45 | 9,119 | +0.18(+0.78%) |
Jul 02, 2014 | 23.45 | 23.58 | 23.23 | 23.27 | 15,249 | -0.11(-0.49%) |
Jul 01, 2014 | 23.45 | 23.68 | 23.26 | 23.39 | 19,290 | +0.26(+1.11%) |
Jun 30, 2014 | 23.34 | 23.61 | 23.11 | 23.13 | 12,603 | -0.22(-0.94%) |
Jun 27, 2014 | 23.15 | 23.42 | 23.08 | 23.35 | 29,322 | +0.18(+0.78%) |
Jun 26, 2014 | 23.33 | 23.35 | 23.02 | 23.17 | 15,204 | -0.05(-0.23%) |
Jun 25, 2014 | 23.08 | 23.30 | 23.08 | 23.22 | 19,612 | +0.03(+0.13%) |
Jun 24, 2014 | 22.89 | 23.30 | 22.62 | 23.19 | 19,554 | +0.35(+1.52%) |
Jun 23, 2014 | 22.62 | 23.02 | 22.61 | 22.84 | 14,867 | +0.15(+0.67%) |
Jun 20, 2014 | 22.69 | 22.69 | 22.24 | 22.69 | 33,208 | +0.11(+0.50%) |
Jun 19, 2014 | 22.23 | 22.67 | 22.05 | 22.58 | 13,130 | +0.51(+2.30%) |
Jun 18, 2014 | 22.05 | 22.08 | 21.87 | 22.07 | 13,941 | +0.05(+0.24%) |
Jun 17, 2014 | 21.88 | 22.11 | 21.87 | 22.02 | 13,154 | +0.04(+0.17%) |
Jun 16, 2014 | 21.94 | 22.17 | 21.85 | 21.98 | 31,082 | +0.01(+0.03%) |
Jun 13, 2014 | 22.08 | 22.17 | 21.72 | 21.97 | 26,757 | +0.05(+0.24%) |
Jun 12, 2014 | 23.15 | 23.21 | 21.75 | 21.92 | 60,796 | -1.22(-5.26%) |
Jun 11, 2014 | 23.64 | 23.64 | 23.08 | 23.14 | 27,833 | -0.57(-2.39%) |
Jun 10, 2014 | 23.68 | 23.76 | 23.47 | 23.70 | 11,432 | -2.36(-9.06%) |
Jun 06, 2014 | 24.77 | 26.41 | 24.77 | 26.07 | 20,319 | +1.45(+5.90%) |
Jun 05, 2014 | 23.89 | 24.62 | 23.83 | 24.61 | 14,882 | +1.09(+4.63%) |
Jun 04, 2014 | 23.61 | 23.61 | 23.16 | 23.52 | 6,506 | -0.11(-0.48%) |
Jun 03, 2014 | 24.11 | 24.11 | 23.61 | 23.64 | 11,863 | -0.46(-1.92%) |
Jun 02, 2014 | 24.67 | 24.67 | 23.85 | 24.10 | 11,205 | -0.58(-2.36%) |
May 30, 2014 | 24.97 | 25.07 | 24.57 | 24.68 | 5,490 | -0.17(-0.67%) |
May 29, 2014 | 24.98 | 25.01 | 24.78 | 24.85 | 7,701 | +0.20(+0.83%) |
May 28, 2014 | 24.58 | 24.92 | 24.58 | 24.64 | 12,368 | -0.23(-0.94%) |
May 27, 2014 | 24.21 | 24.94 | 24.21 | 24.88 | 12,524 | +0.86(+3.59%) |
May 23, 2014 | 23.65 | 24.01 | 24.01 | 24.01 | 12,291 | +0.37(+1.57%) |
May 22, 2014 | 23.34 | 23.64 | 23.34 | 23.64 | 1,448 | +0.23(+0.97%) |
May 21, 2014 | 23.49 | 23.69 | 23.08 | 23.42 | 25,963 | +0.09(+0.39%) |
May 20, 2014 | 24.06 | 24.06 | 22.96 | 23.33 | 32,455 | -0.73(-3.05%) |
May 19, 2014 | 24.01 | 24.06 | 24.00 | 24.06 | 1,788 | +0.14(+0.57%) |
May 16, 2014 | 23.66 | 24.11 | 23.49 | 23.92 | 10,755 | +0.36(+1.51%) |
May 15, 2014 | 23.77 | 23.84 | 23.52 | 23.57 | 10,958 | -0.24(-1.02%) |
May 14, 2014 | 24.54 | 24.66 | 23.73 | 23.81 | 20,654 | -0.69(-2.81%) |
May 13, 2014 | 24.50 | 24.75 | 24.37 | 24.50 | 7,233 | +0.05(+0.22%) |
May 12, 2014 | 24.21 | 24.45 | 24.06 | 24.45 | 9,219 | +0.64(+2.69%) |
May 09, 2014 | 23.41 | 23.83 | 23.41 | 23.81 | 6,389 | +0.26(+1.12%) |
May 08, 2014 | 23.84 | 23.98 | 23.45 | 23.54 | 9,142 | -0.26(-1.11%) |
May 07, 2014 | 23.87 | 24.01 | 23.78 | 23.81 | 7,864 | -0.08(-0.35%) |
May 06, 2014 | 24.30 | 24.30 | 23.88 | 23.89 | 16,111 | -0.35(-1.46%) |
May 05, 2014 | 24.45 | 24.48 | 24.08 | 24.24 | 10,558 | -0.26(-1.04%) |
May 02, 2014 | 25.01 | 25.24 | 24.50 | 24.50 | 15,043 | -0.46(-1.84%) |
May 01, 2014 | 25.24 | 25.27 | 24.82 | 24.96 | 18,185 | -0.25(-0.99%) |
Apr 30, 2014 | 25.29 | 25.42 | 25.12 | 25.21 | 12,555 | +0.00(+0.00%) |
Apr 29, 2014 | 25.54 | 25.74 | 25.20 | 25.21 | 10,951 | -0.18(-0.71%) |
Apr 28, 2014 | 25.57 | 25.57 | 25.22 | 25.39 | 5,013 | +0.08(+0.30%) |
Apr 25, 2014 | 25.47 | 25.79 | 25.31 | 25.31 | 11,368 | -0.26(-1.03%) |
Apr 24, 2014 | 25.66 | 25.92 | 25.37 | 25.57 | 7,067 | +0.08(+0.32%) |
Apr 23, 2014 | 25.49 | 25.60 | 25.28 | 25.49 | 5,877 | +0.08(+0.33%) |
Apr 22, 2014 | 25.43 | 25.69 | 25.30 | 25.41 | 9,312 | +0.11(+0.42%) |
Apr 21, 2014 | 25.38 | 25.39 | 25.19 | 25.30 | 26,473 | +0.04(+0.15%) |
Apr 17, 2014 | 25.33 | 25.27 | 25.27 | 25.27 | 7,311 | -0.07(-0.27%) |
Apr 16, 2014 | 25.25 | 25.45 | 25.12 | 25.33 | 7,770 | +0.32(+1.29%) |
Apr 15, 2014 | 25.13 | 25.20 | 24.89 | 25.01 | 4,400 | +0.05(+0.21%) |
Apr 14, 2014 | 25.50 | 25.50 | 24.96 | 24.96 | 5,732 | -0.27(-1.07%) |
Apr 11, 2014 | 24.88 | 25.57 | 24.88 | 25.23 | 10,618 | +0.20(+0.78%) |
Apr 10, 2014 | 25.52 | 25.52 | 24.98 | 25.03 | 9,448 | -0.62(-2.40%) |
Apr 09, 2014 | 25.18 | 25.67 | 25.18 | 25.65 | 6,943 | +0.44(+1.73%) |
Apr 08, 2014 | 25.21 | 25.37 | 25.02 | 25.21 | 17,036 | -0.05(-0.21%) |
Apr 07, 2014 | 24.76 | 25.36 | 24.76 | 25.27 | 9,879 | -0.09(-0.36%) |
Apr 04, 2014 | 26.41 | 26.62 | 25.31 | 25.36 | 18,447 | -0.86(-3.27%) |
Apr 03, 2014 | 26.06 | 26.38 | 26.06 | 26.21 | 3,727 | +0.04(+0.14%) |
Apr 02, 2014 | 26.24 | 26.27 | 25.78 | 26.18 | 3,741 | +0.05(+0.17%) |
Apr 01, 2014 | 25.94 | 26.21 | 25.68 | 26.13 | 8,616 | +0.15(+0.58%) |
Mar 31, 2014 | 25.19 | 26.08 | 25.19 | 25.98 | 11,313 | +1.00(+4.00%) |
Mar 28, 2014 | 25.10 | 25.61 | 24.88 | 24.98 | 7,741 | -0.11(-0.42%) |
Mar 27, 2014 | 25.59 | 25.59 | 24.75 | 25.09 | 10,979 | -0.50(-1.94%) |
Mar 26, 2014 | 25.76 | 25.79 | 25.58 | 25.58 | 28,505 | -0.20(-0.79%) |
Mar 25, 2014 | 25.98 | 26.35 | 25.73 | 25.79 | 13,017 | +0.05(+0.20%) |
Mar 24, 2014 | 25.82 | 26.20 | 25.73 | 25.73 | 13,931 | -0.79(-2.98%) |
Mar 21, 2014 | 27.04 | 27.04 | 26.51 | 26.52 | 8,556 | -0.34(-1.26%) |
Mar 20, 2014 | 26.64 | 27.12 | 26.45 | 26.86 | 4,679 | +0.08(+0.31%) |
Mar 19, 2014 | 27.12 | 27.28 | 26.78 | 26.78 | 4,764 | -0.43(-1.58%) |
Mar 18, 2014 | 26.67 | 27.22 | 26.64 | 27.21 | 5,929 | +0.76(+2.87%) |
Mar 17, 2014 | 26.01 | 26.46 | 26.00 | 26.45 | 13,815 | +0.44(+1.71%) |
Mar 14, 2014 | 26.32 | 26.33 | 25.55 | 26.00 | 14,037 | -0.07(-0.26%) |
Mar 13, 2014 | 25.95 | 26.29 | 25.95 | 26.07 | 10,062 | +0.13(+0.49%) |
Mar 12, 2014 | 25.76 | 26.09 | 25.57 | 25.94 | 7,835 | -0.09(-0.35%) |
Mar 11, 2014 | 26.20 | 26.20 | 25.70 | 26.03 | 6,907 | -0.29(-1.09%) |
Mar 10, 2014 | 25.31 | 26.32 | 25.23 | 26.32 | 9,502 | +0.67(+2.61%) |
Mar 07, 2014 | 25.68 | 25.94 | 25.60 | 25.65 | 13,174 | -0.05(-0.20%) |
Mar 06, 2014 | 25.57 | 25.70 | 25.57 | 25.70 | 8,694 | +0.11(+0.44%) |
Mar 05, 2014 | 25.39 | 25.74 | 25.39 | 25.59 | 5,828 | +0.14(+0.56%) |
Mar 04, 2014 | 25.57 | 25.61 | 25.27 | 25.45 | 25,953 | -0.11(-0.41%) |