Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.56 | 25.00 | 24.45 | 24.53 | 765,076 | -0.38(-1.54%) |
Mar 30, 2015 | 25.65 | 25.74 | 24.47 | 24.91 | 688,787 | -0.33(-1.33%) |
Mar 27, 2015 | 24.67 | 25.28 | 24.56 | 25.25 | 597,608 | +0.55(+2.21%) |
Mar 26, 2015 | 24.47 | 24.96 | 24.21 | 24.70 | 961,946 | -0.25(-1.00%) |
Mar 25, 2015 | 26.24 | 26.38 | 24.58 | 24.95 | 1,418,074 | -0.97(-3.73%) |
Mar 24, 2015 | 25.24 | 26.15 | 25.16 | 25.92 | 1,151,811 | +0.98(+3.91%) |
Mar 23, 2015 | 24.19 | 25.44 | 23.96 | 24.94 | 1,177,512 | +0.72(+2.96%) |
Mar 20, 2015 | 24.30 | 24.44 | 23.85 | 24.23 | 1,107,829 | +0.24(+1.00%) |
Mar 19, 2015 | 23.74 | 24.36 | 23.61 | 23.99 | 811,488 | +0.18(+0.76%) |
Mar 18, 2015 | 22.72 | 24.20 | 22.56 | 23.81 | 1,786,680 | +0.55(+2.39%) |
Mar 17, 2015 | 21.05 | 23.29 | 21.05 | 23.25 | 2,305,641 | +1.96(+9.21%) |
Mar 16, 2015 | 21.62 | 21.62 | 21.05 | 21.29 | 835,623 | -0.33(-1.51%) |
Mar 13, 2015 | 21.60 | 21.79 | 20.90 | 21.61 | 925,492 | -0.21(-0.96%) |
Mar 12, 2015 | 21.59 | 22.48 | 21.59 | 21.82 | 833,394 | +0.34(+1.60%) |
Mar 11, 2015 | 21.15 | 21.90 | 21.07 | 21.48 | 851,960 | +0.33(+1.54%) |
Mar 10, 2015 | 22.08 | 22.08 | 21.08 | 21.15 | 1,181,249 | -1.29(-5.75%) |
Mar 09, 2015 | 23.09 | 23.18 | 22.25 | 22.45 | 995,184 | -0.51(-2.21%) |
Mar 06, 2015 | 23.35 | 23.65 | 22.67 | 22.95 | 1,637,420 | -0.30(-1.28%) |
Mar 05, 2015 | 21.80 | 23.30 | 21.73 | 23.25 | 2,176,772 | +1.58(+7.28%) |
Mar 04, 2015 | 21.31 | 21.72 | 21.20 | 21.67 | 1,219,267 | +0.53(+2.49%) |
Mar 03, 2015 | 21.50 | 21.53 | 20.85 | 21.15 | 1,339,914 | -0.68(-3.11%) |
Mar 02, 2015 | 19.91 | 22.14 | 19.76 | 21.82 | 2,432,598 | +0.88(+4.20%) |
Feb 27, 2015 | 21.19 | 21.28 | 20.71 | 20.94 | 1,164,654 | +0.09(+0.41%) |
Feb 26, 2015 | 20.73 | 21.04 | 20.52 | 20.86 | 769,156 | +0.18(+0.88%) |
Feb 25, 2015 | 21.53 | 21.60 | 20.64 | 20.68 | 1,443,891 | -0.63(-2.96%) |
Feb 24, 2015 | 21.30 | 21.98 | 21.15 | 21.31 | 1,381,039 | +0.96(+4.70%) |
Feb 23, 2015 | 20.57 | 20.65 | 20.01 | 20.35 | 732,802 | -0.33(-1.62%) |
Feb 20, 2015 | 20.58 | 20.81 | 20.23 | 20.69 | 346,532 | +0.11(+0.56%) |
Feb 19, 2015 | 20.50 | 20.74 | 19.92 | 20.57 | 578,070 | -0.39(-1.87%) |
Feb 18, 2015 | 21.16 | 21.55 | 20.90 | 20.96 | 628,850 | -0.26(-1.22%) |
Feb 17, 2015 | 20.92 | 21.59 | 20.74 | 21.22 | 810,148 | +0.27(+1.28%) |
Feb 13, 2015 | 20.91 | 20.95 | 20.95 | 20.95 | 897,891 | +0.03(+0.14%) |
Feb 12, 2015 | 20.20 | 21.16 | 20.10 | 20.93 | 1,196,618 | +0.96(+4.79%) |
Feb 11, 2015 | 19.92 | 20.09 | 19.09 | 19.97 | 1,226,468 | +0.00(+0.00%) |
Feb 10, 2015 | 20.56 | 20.56 | 19.65 | 19.97 | 879,198 | -0.25(-1.23%) |
Feb 09, 2015 | 19.35 | 20.47 | 19.35 | 20.22 | 1,050,914 | +0.55(+2.77%) |
Feb 06, 2015 | 19.87 | 20.15 | 19.46 | 19.67 | 916,393 | -0.14(-0.72%) |
Feb 05, 2015 | 19.63 | 20.05 | 19.16 | 19.82 | 991,180 | +0.39(+2.02%) |
Feb 04, 2015 | 19.29 | 20.04 | 18.96 | 19.42 | 1,605,320 | -0.59(-2.96%) |
Feb 03, 2015 | 18.22 | 20.47 | 18.10 | 20.02 | 2,969,827 | +2.15(+12.05%) |
Feb 02, 2015 | 17.31 | 18.06 | 17.30 | 17.86 | 1,274,202 | +0.81(+4.77%) |
Jan 30, 2015 | 16.75 | 16.92 | 16.55 | 17.05 | 1,419,910 | +0.13(+0.79%) |
Jan 29, 2015 | 17.27 | 17.56 | 16.33 | 16.92 | 1,542,073 | -0.32(-1.83%) |
Jan 28, 2015 | 18.17 | 18.17 | 17.17 | 17.23 | 1,231,830 | -0.61(-3.43%) |
Jan 27, 2015 | 16.74 | 17.98 | 16.74 | 17.84 | 1,237,958 | +0.76(+4.42%) |
Jan 26, 2015 | 16.07 | 17.24 | 16.07 | 17.09 | 1,194,894 | +1.08(+6.75%) |
Jan 23, 2015 | 15.82 | 16.32 | 15.73 | 16.01 | 719,469 | +0.03(+0.18%) |
Jan 22, 2015 | 16.05 | 16.25 | 15.62 | 15.98 | 740,630 | +0.06(+0.36%) |
Jan 21, 2015 | 15.88 | 16.38 | 15.64 | 15.92 | 1,543,642 | +0.13(+0.85%) |
Jan 20, 2015 | 16.73 | 16.81 | 15.40 | 15.79 | 2,120,043 | -1.11(-6.57%) |
Jan 16, 2015 | 16.79 | 17.26 | 16.67 | 16.90 | 839,214 | +0.14(+0.86%) |
Jan 15, 2015 | 17.51 | 17.78 | 16.66 | 16.75 | 984,748 | -0.49(-2.83%) |
Jan 14, 2015 | 17.03 | 17.56 | 16.61 | 17.24 | 1,104,336 | -0.11(-0.61%) |
Jan 13, 2015 | 17.80 | 18.39 | 17.07 | 17.35 | 1,492,088 | -0.31(-1.73%) |
Jan 12, 2015 | 17.82 | 17.83 | 16.84 | 17.65 | 1,207,406 | -0.41(-2.28%) |
Jan 09, 2015 | 17.70 | 18.12 | 17.29 | 18.06 | 773,591 | +0.28(+1.56%) |
Jan 08, 2015 | 16.84 | 17.84 | 16.60 | 17.79 | 1,023,744 | +1.12(+6.72%) |
Jan 07, 2015 | 17.52 | 17.62 | 16.42 | 16.67 | 1,010,063 | -0.36(-2.13%) |
Jan 06, 2015 | 18.10 | 18.37 | 16.71 | 17.03 | 1,499,703 | -1.07(-5.92%) |
Jan 05, 2015 | 18.90 | 19.28 | 17.99 | 18.10 | 822,868 | -1.10(-5.73%) |
Jan 02, 2015 | 19.02 | 19.29 | 18.11 | 19.20 | 987,864 | +0.34(+1.83%) |
Dec 31, 2014 | 18.27 | 18.86 | 18.86 | 18.86 | 1,224,710 | +0.62(+3.41%) |
Dec 30, 2014 | 18.28 | 18.51 | 18.04 | 18.24 | 1,081,412 | -0.19(-1.04%) |
Dec 29, 2014 | 18.73 | 19.31 | 18.18 | 18.43 | 985,176 | -0.33(-1.78%) |
Dec 26, 2014 | 18.14 | 19.06 | 18.14 | 18.76 | 718,477 | +0.77(+4.31%) |
Dec 24, 2014 | 18.01 | 17.99 | 17.99 | 17.99 | 645,068 | -0.18(-1.00%) |
Dec 23, 2014 | 18.41 | 18.42 | 17.85 | 18.17 | 735,250 | -0.06(-0.31%) |
Dec 22, 2014 | 18.43 | 18.48 | 17.91 | 18.23 | 982,448 | -0.06(-0.31%) |
Dec 19, 2014 | 17.56 | 18.28 | 17.51 | 18.28 | 1,866,797 | +0.92(+5.29%) |
Dec 18, 2014 | 17.85 | 17.91 | 16.95 | 17.37 | 1,550,759 | +0.31(+1.79%) |
Dec 17, 2014 | 16.84 | 17.39 | 16.10 | 17.06 | 2,458,185 | +0.09(+0.51%) |
Dec 16, 2014 | 17.39 | 18.49 | 16.92 | 16.97 | 1,887,782 | -0.84(-4.73%) |
Dec 15, 2014 | 18.97 | 19.28 | 17.81 | 17.82 | 1,669,824 | -0.93(-4.95%) |
Dec 12, 2014 | 19.25 | 19.60 | 18.61 | 18.74 | 1,905,049 | -0.66(-3.40%) |
Dec 11, 2014 | 19.63 | 20.06 | 19.24 | 19.40 | 976,296 | -0.03(-0.15%) |
Dec 10, 2014 | 20.26 | 20.62 | 19.29 | 19.43 | 1,475,805 | -0.84(-4.15%) |
Dec 09, 2014 | 20.38 | 20.53 | 19.24 | 20.27 | 3,416,493 | -0.32(-1.53%) |
Dec 08, 2014 | 22.20 | 22.46 | 20.49 | 20.59 | 1,663,112 | -1.85(-8.23%) |
Dec 05, 2014 | 22.00 | 22.55 | 21.86 | 22.44 | 1,092,444 | +0.76(+3.49%) |
Dec 04, 2014 | 21.87 | 22.47 | 21.35 | 21.68 | 1,263,103 | -0.02(-0.09%) |
Dec 03, 2014 | 21.18 | 21.81 | 21.07 | 21.70 | 1,144,097 | +0.78(+3.75%) |
Dec 02, 2014 | 20.63 | 21.62 | 20.61 | 20.92 | 1,479,505 | +0.46(+2.25%) |
Dec 01, 2014 | 21.87 | 21.89 | 20.04 | 20.46 | 2,232,489 | -1.44(-6.60%) |
Nov 28, 2014 | 23.25 | 23.25 | 21.82 | 21.90 | 1,086,372 | -1.79(-7.55%) |
Nov 26, 2014 | 23.68 | 23.69 | 23.69 | 23.69 | 1,017,561 | +0.12(+0.53%) |
Nov 25, 2014 | 23.86 | 24.00 | 23.37 | 23.57 | 1,113,184 | -0.18(-0.77%) |
Nov 24, 2014 | 24.18 | 24.47 | 23.29 | 23.75 | 2,085,966 | -0.26(-1.08%) |
Nov 21, 2014 | 22.38 | 24.38 | 22.38 | 24.01 | 3,753,447 | +2.13(+9.75%) |
Nov 20, 2014 | 22.04 | 22.09 | 20.93 | 21.87 | 4,646,547 | -0.64(-2.85%) |
Nov 19, 2014 | 21.43 | 22.88 | 21.10 | 22.51 | 3,184,300 | +1.27(+5.99%) |
Nov 18, 2014 | 20.59 | 21.44 | 20.59 | 21.24 | 2,721,952 | +1.22(+6.12%) |
Nov 17, 2014 | 20.83 | 20.96 | 19.61 | 20.02 | 2,063,937 | -1.00(-4.78%) |
Nov 14, 2014 | 20.13 | 21.14 | 19.84 | 21.02 | 1,831,864 | +0.69(+3.39%) |
Nov 13, 2014 | 21.13 | 21.24 | 19.81 | 20.33 | 3,069,551 | -0.98(-4.58%) |
Nov 12, 2014 | 22.93 | 22.96 | 21.11 | 21.31 | 1,853,572 | -1.09(-4.87%) |
Nov 11, 2014 | 22.69 | 22.85 | 22.06 | 22.40 | 1,137,867 | -0.32(-1.39%) |
Nov 10, 2014 | 22.24 | 22.89 | 21.90 | 22.71 | 1,366,202 | +0.48(+2.15%) |
Nov 07, 2014 | 22.01 | 22.53 | 21.58 | 22.24 | 1,131,122 | -0.11(-0.51%) |
Nov 06, 2014 | 21.97 | 22.95 | 21.94 | 22.35 | 1,171,516 | +0.48(+2.19%) |
Nov 05, 2014 | 23.16 | 23.25 | 21.50 | 21.87 | 1,431,651 | -0.86(-3.79%) |
Nov 04, 2014 | 22.70 | 23.46 | 22.57 | 22.73 | 1,108,403 | -0.43(-1.86%) |
Nov 03, 2014 | 23.54 | 24.11 | 22.98 | 23.16 | 1,648,192 | -0.44(-1.86%) |
Oct 31, 2014 | 22.40 | 23.63 | 22.26 | 23.60 | 2,116,530 | +1.54(+6.98%) |
Oct 30, 2014 | 22.05 | 22.58 | 21.59 | 22.06 | 1,087,512 | -0.33(-1.45%) |
Oct 29, 2014 | 22.55 | 22.55 | 21.74 | 22.39 | 1,232,645 | -0.18(-0.81%) |
Oct 28, 2014 | 21.91 | 22.87 | 21.79 | 22.57 | 1,544,958 | +0.84(+3.87%) |
Oct 27, 2014 | 21.96 | 22.03 | 22.23 | 21.73 | 1,979,318 | -0.50(-2.24%) |
Oct 24, 2014 | 22.01 | 22.72 | 21.94 | 22.23 | 1,185,212 | -0.11(-0.51%) |
Oct 23, 2014 | 22.07 | 22.61 | 21.68 | 22.34 | 2,038,542 | +0.51(+2.32%) |
Oct 22, 2014 | 22.96 | 23.27 | 21.74 | 21.83 | 2,306,593 | -1.22(-5.27%) |
Oct 21, 2014 | 22.98 | 23.63 | 22.26 | 23.05 | 3,033,985 | +0.68(+3.04%) |
Oct 20, 2014 | 21.30 | 22.51 | 21.09 | 22.37 | 2,251,146 | +0.78(+3.59%) |
Oct 17, 2014 | 22.68 | 23.41 | 21.28 | 21.59 | 2,408,690 | -0.20(-0.92%) |
Oct 16, 2014 | 20.49 | 22.41 | 20.10 | 21.80 | 3,077,564 | +0.90(+4.30%) |
Oct 15, 2014 | 19.16 | 21.05 | 18.58 | 20.90 | 3,388,510 | +1.48(+7.64%) |
Oct 14, 2014 | 20.67 | 21.02 | 19.07 | 19.41 | 4,349,075 | -0.99(-4.83%) |
Oct 13, 2014 | 22.01 | 22.47 | 20.31 | 20.40 | 2,575,790 | -1.45(-6.65%) |
Oct 10, 2014 | 22.48 | 23.14 | 21.17 | 21.85 | 3,429,586 | -0.83(-3.67%) |
Oct 09, 2014 | 24.97 | 25.17 | 22.67 | 22.69 | 2,970,622 | -2.43(-9.68%) |
Oct 08, 2014 | 24.38 | 25.29 | 23.43 | 25.12 | 2,754,214 | +0.67(+2.74%) |
Oct 07, 2014 | 24.53 | 25.24 | 24.00 | 24.45 | 1,924,154 | -0.33(-1.35%) |
Oct 06, 2014 | 25.61 | 25.71 | 23.79 | 24.78 | 3,106,590 | -0.66(-2.60%) |
Oct 03, 2014 | 25.87 | 26.68 | 25.26 | 25.44 | 1,879,014 | -0.26(-1.01%) |
Oct 02, 2014 | 24.85 | 25.97 | 24.54 | 25.70 | 2,133,098 | +0.84(+3.39%) |
Oct 01, 2014 | 26.38 | 26.48 | 24.76 | 24.86 | 2,575,172 | -1.44(-5.49%) |
Sep 30, 2014 | 28.16 | 28.19 | 26.11 | 26.30 | 3,427,507 | -1.61(-5.76%) |
Sep 29, 2014 | 28.03 | 28.99 | 27.75 | 27.91 | 1,609,566 | -1.02(-3.54%) |
Sep 26, 2014 | 27.73 | 29.00 | 27.46 | 28.93 | 3,051,520 | +1.22(+4.38%) |
Sep 25, 2014 | 28.92 | 29.18 | 27.57 | 27.72 | 2,445,851 | -1.22(-4.23%) |
Sep 24, 2014 | 29.70 | 29.99 | 28.89 | 28.94 | 1,996,176 | -0.06(-0.20%) |
Sep 23, 2014 | 28.91 | 30.00 | 28.78 | 29.00 | 1,798,094 | +0.10(+0.33%) |
Sep 22, 2014 | 30.62 | 30.76 | 28.88 | 28.90 | 2,412,757 | -1.93(-6.27%) |
Sep 19, 2014 | 31.38 | 31.54 | 30.52 | 30.84 | 2,074,113 | -0.41(-1.32%) |
Sep 18, 2014 | 31.79 | 33.27 | 31.15 | 31.25 | 2,543,073 | -0.33(-1.03%) |
Sep 17, 2014 | 31.10 | 32.23 | 31.10 | 31.57 | 2,234,637 | +1.18(+3.87%) |
Sep 16, 2014 | 30.14 | 30.67 | 29.38 | 30.40 | 1,733,839 | -0.15(-0.50%) |
Sep 15, 2014 | 31.99 | 32.02 | 30.15 | 30.55 | 1,912,525 | -1.29(-4.06%) |
Sep 12, 2014 | 31.86 | 32.50 | 31.57 | 31.84 | 2,091,574 | -0.16(-0.51%) |
Sep 11, 2014 | 31.44 | 32.06 | 30.98 | 32.00 | 1,586,708 | -0.05(-0.15%) |
Sep 10, 2014 | 30.62 | 32.05 | 29.98 | 32.05 | 2,014,597 | +1.62(+5.31%) |
Sep 09, 2014 | 31.86 | 31.99 | 30.23 | 30.44 | 1,594,584 | -1.41(-4.42%) |
Sep 08, 2014 | 31.60 | 32.71 | 31.22 | 31.84 | 2,211,631 | +0.58(+1.87%) |
Sep 05, 2014 | 29.85 | 31.53 | 29.47 | 31.26 | 2,778,567 | +1.85(+6.28%) |
Sep 04, 2014 | 30.00 | 31.55 | 29.33 | 29.41 | 4,141,883 | -0.59(-1.98%) |
Sep 03, 2014 | 28.68 | 30.04 | 28.65 | 30.01 | 4,721,918 | +1.71(+6.05%) |
Sep 02, 2014 | 28.01 | 28.61 | 28.00 | 28.29 | 2,018,934 | +0.33(+1.20%) |
Aug 29, 2014 | 27.80 | 27.96 | 27.96 | 27.96 | 932,485 | +0.20(+0.72%) |
Aug 28, 2014 | 27.58 | 28.13 | 27.41 | 27.76 | 949,309 | -0.28(-0.99%) |
Aug 27, 2014 | 27.83 | 28.22 | 27.40 | 28.03 | 1,011,632 | +0.06(+0.21%) |
Aug 26, 2014 | 27.32 | 28.12 | 27.25 | 27.98 | 1,270,402 | +0.11(+0.41%) |
Aug 25, 2014 | 28.12 | 28.69 | 27.82 | 27.86 | 1,438,836 | +0.02(+0.07%) |
Aug 22, 2014 | 27.20 | 27.87 | 27.17 | 27.84 | 1,360,300 | +0.25(+0.90%) |
Aug 21, 2014 | 27.31 | 27.89 | 26.54 | 27.59 | 2,965,508 | +0.36(+1.34%) |
Aug 20, 2014 | 26.55 | 27.58 | 26.45 | 27.23 | 2,537,351 | +0.43(+1.61%) |
Aug 19, 2014 | 26.48 | 27.05 | 26.22 | 26.80 | 2,065,415 | +0.60(+2.30%) |
Aug 18, 2014 | 26.79 | 27.35 | 25.51 | 26.20 | 4,972,022 | -0.42(-1.58%) |
Aug 15, 2014 | 26.65 | 26.98 | 26.02 | 26.62 | 2,933,729 | +0.31(+1.16%) |
Aug 14, 2014 | 25.80 | 26.64 | 25.34 | 26.31 | 1,935,812 | +0.17(+0.66%) |
Aug 13, 2014 | 24.88 | 26.22 | 24.24 | 26.14 | 3,923,535 | +2.15(+8.97%) |
Aug 12, 2014 | 24.69 | 24.71 | 23.68 | 23.99 | 1,428,781 | -0.66(-2.68%) |
Aug 11, 2014 | 24.43 | 25.11 | 24.32 | 24.65 | 1,047,249 | +0.36(+1.50%) |
Aug 08, 2014 | 24.54 | 24.68 | 23.92 | 24.28 | 781,415 | -0.40(-1.63%) |
Aug 07, 2014 | 24.78 | 25.21 | 24.25 | 24.69 | 1,777,407 | +0.36(+1.49%) |
Aug 06, 2014 | 23.84 | 24.87 | 23.57 | 24.32 | 1,809,213 | +0.05(+0.20%) |
Aug 05, 2014 | 22.95 | 24.68 | 22.79 | 24.27 | 3,227,447 | +1.62(+7.14%) |
Aug 04, 2014 | 22.96 | 23.54 | 22.25 | 22.66 | 1,950,251 | -0.24(-1.04%) |
Aug 01, 2014 | 23.63 | 23.79 | 22.04 | 22.90 | 2,161,683 | -0.79(-3.35%) |
Jul 31, 2014 | 25.02 | 25.16 | 23.59 | 23.69 | 1,990,090 | -1.43(-5.68%) |
Jul 30, 2014 | 26.36 | 26.60 | 25.03 | 25.12 | 2,967,242 | -0.31(-1.20%) |
Jul 29, 2014 | 26.12 | 26.98 | 25.37 | 25.42 | 2,448,218 | -0.90(-3.42%) |
Jul 28, 2014 | 23.79 | 26.48 | 23.73 | 26.32 | 4,399,998 | +1.59(+6.42%) |
Jul 25, 2014 | 24.02 | 24.76 | 23.80 | 24.73 | 1,339,859 | +0.53(+2.17%) |
Jul 24, 2014 | 24.54 | 24.76 | 23.97 | 24.21 | 1,198,923 | -0.09(-0.35%) |
Jul 23, 2014 | 25.07 | 25.22 | 24.26 | 24.29 | 1,380,334 | -0.79(-3.17%) |
Jul 22, 2014 | 26.09 | 26.21 | 25.05 | 25.09 | 1,493,527 | -0.74(-2.85%) |
Jul 21, 2014 | 25.14 | 25.84 | 24.54 | 25.82 | 1,647,678 | +0.23(+0.90%) |
Jul 18, 2014 | 25.16 | 25.96 | 25.06 | 25.59 | 1,021,696 | +0.69(+2.77%) |
Jul 17, 2014 | 26.25 | 26.70 | 24.69 | 24.91 | 1,511,496 | -1.66(-6.27%) |
Jul 16, 2014 | 26.95 | 27.51 | 26.47 | 26.57 | 1,427,461 | +0.11(+0.40%) |
Jul 15, 2014 | 26.50 | 26.76 | 25.73 | 26.46 | 1,025,917 | +0.39(+1.50%) |
Jul 14, 2014 | 26.12 | 26.65 | 25.44 | 26.07 | 1,758,568 | +0.60(+2.37%) |
Jul 11, 2014 | 25.09 | 25.64 | 24.65 | 25.47 | 1,230,168 | +0.38(+1.53%) |
Jul 10, 2014 | 24.06 | 25.69 | 23.68 | 25.09 | 2,172,766 | -0.46(-1.80%) |
Jul 09, 2014 | 26.14 | 26.46 | 25.36 | 25.55 | 1,680,879 | -0.28(-1.07%) |
Jul 08, 2014 | 28.07 | 28.15 | 25.80 | 25.82 | 2,401,469 | -2.51(-8.85%) |
Jul 07, 2014 | 28.82 | 29.59 | 27.96 | 28.33 | 1,551,253 | -0.38(-1.33%) |
Jul 03, 2014 | 28.70 | 28.71 | 28.71 | 28.71 | 695,758 | +0.08(+0.27%) |
Jul 02, 2014 | 29.24 | 29.58 | 28.47 | 28.64 | 1,060,421 | -0.14(-0.50%) |
Jul 01, 2014 | 29.10 | 29.35 | 28.46 | 28.78 | 913,468 | -0.09(-0.30%) |
Jun 30, 2014 | 28.61 | 29.45 | 28.15 | 28.87 | 1,457,255 | +0.42(+1.48%) |
Jun 27, 2014 | 28.88 | 29.21 | 28.16 | 28.45 | 1,210,058 | -0.60(-2.08%) |
Jun 26, 2014 | 28.79 | 29.32 | 28.59 | 29.05 | 906,954 | +0.50(+1.74%) |
Jun 25, 2014 | 27.64 | 28.70 | 27.54 | 28.55 | 872,134 | +0.68(+2.44%) |
Jun 24, 2014 | 28.18 | 29.51 | 27.64 | 27.87 | 2,265,687 | -0.37(-1.32%) |
Jun 23, 2014 | 28.27 | 28.46 | 27.38 | 28.24 | 1,533,681 | -0.09(-0.30%) |
Jun 20, 2014 | 26.72 | 28.33 | 26.60 | 28.33 | 2,859,067 | +1.72(+6.47%) |
Jun 19, 2014 | 27.10 | 27.19 | 25.91 | 26.61 | 2,232,471 | -0.49(-1.80%) |
Jun 18, 2014 | 26.87 | 27.56 | 26.48 | 27.10 | 1,601,221 | -0.16(-0.60%) |
Jun 17, 2014 | 25.95 | 27.36 | 25.38 | 27.26 | 2,468,653 | +1.73(+6.78%) |
Jun 16, 2014 | 25.18 | 26.00 | 24.91 | 25.53 | 1,674,290 | +0.28(+1.10%) |
Jun 13, 2014 | 24.64 | 25.26 | 24.21 | 25.25 | 895,022 | +0.61(+2.49%) |
Jun 12, 2014 | 24.07 | 25.07 | 23.83 | 24.64 | 1,947,452 | +0.59(+2.47%) |
Jun 11, 2014 | 23.46 | 24.59 | 23.38 | 24.04 | 711,821 | +0.18(+0.76%) |
Jun 10, 2014 | 24.02 | 24.50 | 23.65 | 23.86 | 888,748 | +0.45(+1.92%) |
Jun 06, 2014 | 24.04 | 24.57 | 23.30 | 23.41 | 1,344,508 | -0.22(-0.93%) |
Jun 05, 2014 | 24.31 | 24.62 | 23.62 | 23.63 | 1,290,777 | -0.28(-1.16%) |
Jun 04, 2014 | 23.78 | 25.07 | 23.09 | 23.91 | 4,030,873 | -1.94(-7.51%) |
Jun 03, 2014 | 26.49 | 26.62 | 25.57 | 25.85 | 1,427,988 | -1.13(-4.18%) |
Jun 02, 2014 | 27.39 | 27.51 | 26.14 | 26.98 | 1,008,228 | +0.16(+0.61%) |
May 30, 2014 | 27.59 | 27.75 | 26.35 | 26.82 | 2,385,483 | -1.13(-4.04%) |
May 29, 2014 | 25.14 | 27.95 | 25.14 | 27.95 | 3,845,890 | +2.87(+11.45%) |
May 28, 2014 | 23.59 | 25.36 | 22.96 | 25.08 | 2,025,535 | +1.08(+4.51%) |
May 27, 2014 | 23.11 | 24.80 | 23.05 | 24.00 | 5,195,428 | -0.75(-3.02%) |
May 23, 2014 | 24.11 | 24.74 | 24.74 | 24.74 | 2,730,254 | +0.83(+3.48%) |
May 22, 2014 | 24.11 | 24.88 | 23.78 | 23.91 | 2,121,707 | +0.28(+1.17%) |
May 21, 2014 | 22.13 | 23.73 | 21.83 | 23.63 | 3,622,573 | +2.23(+10.42%) |
May 20, 2014 | 22.05 | 22.10 | 21.08 | 21.40 | 1,411,317 | -0.69(-3.12%) |
May 19, 2014 | 22.84 | 22.96 | 21.96 | 22.09 | 1,625,740 | +0.10(+0.43%) |
May 16, 2014 | 22.44 | 22.87 | 21.23 | 22.00 | 3,194,562 | -0.82(-3.61%) |
May 15, 2014 | 25.06 | 25.13 | 22.51 | 22.82 | 3,820,491 | -2.31(-9.18%) |
May 14, 2014 | 25.84 | 26.14 | 25.05 | 25.13 | 1,387,793 | -0.69(-2.67%) |
May 13, 2014 | 26.89 | 27.17 | 25.67 | 25.81 | 1,449,326 | -0.81(-3.05%) |
May 12, 2014 | 25.79 | 26.75 | 25.47 | 26.63 | 1,889,588 | +1.60(+6.38%) |
May 09, 2014 | 24.49 | 25.17 | 24.22 | 25.03 | 1,329,610 | +0.59(+2.43%) |
May 08, 2014 | 26.37 | 26.49 | 24.21 | 24.44 | 2,029,580 | -1.68(-6.45%) |
May 07, 2014 | 27.20 | 27.49 | 25.01 | 26.12 | 1,750,320 | -0.32(-1.19%) |
May 06, 2014 | 26.81 | 27.83 | 26.36 | 26.44 | 1,763,946 | +0.26(+0.99%) |
May 05, 2014 | 26.12 | 26.73 | 25.88 | 26.18 | 1,323,021 | -0.55(-2.08%) |
May 02, 2014 | 26.63 | 27.11 | 26.22 | 26.73 | 1,432,772 | +0.56(+2.16%) |
May 01, 2014 | 25.62 | 27.47 | 25.49 | 26.17 | 1,555,967 | +0.43(+1.67%) |
Apr 30, 2014 | 25.72 | 25.82 | 24.97 | 25.74 | 1,386,780 | -0.13(-0.52%) |
Apr 29, 2014 | 25.99 | 26.49 | 25.22 | 25.87 | 1,415,082 | +0.27(+1.05%) |
Apr 28, 2014 | 28.52 | 28.56 | 24.89 | 25.60 | 3,302,999 | -2.64(-9.35%) |
Apr 25, 2014 | 28.09 | 29.09 | 27.75 | 28.24 | 2,570,912 | -1.22(-4.16%) |
Apr 24, 2014 | 29.06 | 29.66 | 27.71 | 29.47 | 2,760,655 | +0.89(+3.11%) |
Apr 23, 2014 | 28.67 | 29.15 | 28.09 | 28.58 | 2,127,615 | -0.11(-0.37%) |
Apr 22, 2014 | 27.16 | 28.68 | 26.62 | 28.68 | 3,022,260 | +2.11(+7.92%) |
Apr 21, 2014 | 25.98 | 26.58 | 25.49 | 26.58 | 1,436,616 | +0.63(+2.43%) |
Apr 17, 2014 | 25.86 | 25.95 | 25.95 | 25.95 | 1,547,976 | -0.22(-0.84%) |
Apr 16, 2014 | 25.22 | 26.25 | 24.31 | 26.17 | 1,920,675 | +1.53(+6.21%) |
Apr 15, 2014 | 24.79 | 25.50 | 22.41 | 24.64 | 3,511,919 | -0.11(-0.46%) |
Apr 14, 2014 | 24.05 | 25.78 | 24.05 | 24.75 | 2,717,275 | +0.42(+1.73%) |
Apr 11, 2014 | 25.57 | 26.66 | 24.25 | 24.33 | 3,769,465 | -2.11(-8.00%) |
Apr 10, 2014 | 28.61 | 28.80 | 26.04 | 26.45 | 3,130,270 | -2.32(-8.05%) |
Apr 09, 2014 | 28.19 | 28.77 | 27.41 | 28.76 | 1,685,745 | +1.01(+3.66%) |
Apr 08, 2014 | 27.32 | 28.13 | 27.05 | 27.75 | 2,407,545 | +1.63(+6.23%) |
Apr 07, 2014 | 27.55 | 29.12 | 25.64 | 26.12 | 3,463,704 | -2.57(-8.97%) |
Apr 04, 2014 | 29.95 | 30.59 | 27.91 | 28.69 | 2,161,376 | -0.80(-2.72%) |
Apr 03, 2014 | 30.85 | 31.50 | 29.13 | 29.50 | 2,708,884 | -1.12(-3.66%) |
Apr 02, 2014 | 29.95 | 30.88 | 29.26 | 30.62 | 2,200,743 | +0.73(+2.43%) |