Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.23 | 23.90 | 23.07 | 23.56 | 303,026 | +0.31(+1.33%) |
Mar 30, 2015 | 23.27 | 23.50 | 23.16 | 23.25 | 713,695 | +0.13(+0.56%) |
Mar 27, 2015 | 23.20 | 23.32 | 22.85 | 23.12 | 833,139 | -0.06(-0.26%) |
Mar 26, 2015 | 23.39 | 23.56 | 23.13 | 23.18 | 1,129,255 | -0.12(-0.52%) |
Mar 25, 2015 | 24.53 | 24.63 | 23.16 | 23.30 | 1,288,766 | -1.15(-4.70%) |
Mar 24, 2015 | 24.60 | 24.69 | 24.02 | 24.45 | 395,638 | -0.10(-0.41%) |
Mar 23, 2015 | 24.70 | 25.13 | 24.53 | 24.55 | 307,925 | -0.21(-0.85%) |
Mar 20, 2015 | 24.78 | 24.79 | 24.35 | 24.76 | 526,165 | +0.58(+2.40%) |
Mar 19, 2015 | 24.72 | 24.72 | 24.09 | 24.18 | 369,800 | -0.50(-2.03%) |
Mar 18, 2015 | 24.00 | 24.74 | 23.70 | 24.68 | 548,505 | +0.54(+2.24%) |
Mar 17, 2015 | 24.24 | 24.34 | 23.65 | 24.14 | 493,625 | -0.01(-0.04%) |
Mar 16, 2015 | 24.05 | 24.40 | 24.00 | 24.15 | 325,944 | +0.02(+0.08%) |
Mar 13, 2015 | 23.90 | 24.13 | 23.56 | 24.13 | 325,733 | +0.11(+0.46%) |
Mar 12, 2015 | 23.69 | 24.15 | 23.61 | 24.02 | 352,767 | +0.52(+2.21%) |
Mar 11, 2015 | 23.60 | 23.68 | 23.25 | 23.50 | 626,725 | -0.09(-0.38%) |
Mar 10, 2015 | 24.20 | 24.32 | 23.54 | 23.59 | 638,161 | -0.93(-3.79%) |
Mar 09, 2015 | 24.03 | 24.87 | 23.92 | 24.52 | 580,526 | +0.49(+2.04%) |
Mar 06, 2015 | 23.54 | 24.41 | 23.53 | 24.03 | 957,197 | +0.36(+1.52%) |
Mar 05, 2015 | 24.00 | 24.08 | 23.64 | 23.67 | 796,835 | -0.65(-2.67%) |
Mar 04, 2015 | 24.87 | 24.25 | 24.32 | 726,658 | -0.55(-2.21%) | |
Mar 03, 2015 | 24.84 | 24.87 | 909,830 | -0.67(-2.62%) | ||
Mar 02, 2015 | 25.25 | 26.16 | 25.14 | 25.54 | 832,761 | +0.35(+1.39%) |
Feb 27, 2015 | 25.29 | 25.43 | 24.89 | 25.19 | 645,254 | -0.01(-0.04%) |
Feb 26, 2015 | 25.34 | 25.34 | 25.07 | 25.20 | 1,059,639 | -0.05(-0.20%) |
Feb 25, 2015 | 24.92 | 25.43 | 24.85 | 25.25 | 1,090,173 | +0.35(+1.41%) |
Feb 24, 2015 | 24.42 | 25.02 | 24.17 | 24.90 | 619,166 | +0.48(+1.97%) |
Feb 23, 2015 | 24.00 | 24.42 | 23.75 | 24.42 | 519,742 | +0.29(+1.20%) |
Feb 20, 2015 | 23.57 | 24.46 | 23.28 | 24.13 | 1,089,303 | +1.09(+4.73%) |
Feb 19, 2015 | 23.66 | 23.70 | 22.09 | 23.04 | 892,809 | -0.54(-2.29%) |
Feb 18, 2015 | 23.43 | 24.08 | 23.41 | 23.58 | 598,854 | +0.21(+0.90%) |
Feb 17, 2015 | 23.23 | 23.58 | 22.90 | 23.37 | 296,234 | +0.13(+0.56%) |
Feb 13, 2015 | 23.24 | 23.24 | 23.24 | 0 | +0.67(+2.97%) | |
Feb 12, 2015 | 22.46 | 22.71 | 22.24 | 22.57 | 610,590 | +0.28(+1.26%) |
Feb 11, 2015 | 22.80 | 22.80 | 22.21 | 22.29 | 338,884 | -0.51(-2.24%) |
Feb 10, 2015 | 23.17 | 23.25 | 22.49 | 22.80 | 204,459 | -0.12(-0.52%) |
Feb 09, 2015 | 22.50 | 23.37 | 22.43 | 22.92 | 294,130 | +0.10(+0.44%) |
Feb 06, 2015 | 22.84 | 23.48 | 22.54 | 22.82 | 647,159 | +0.16(+0.71%) |
Feb 05, 2015 | 22.40 | 22.87 | 22.35 | 22.66 | 478,038 | +0.36(+1.61%) |
Feb 04, 2015 | 23.25 | 23.25 | 22.23 | 22.30 | 576,966 | -0.96(-4.13%) |
Feb 03, 2015 | 22.50 | 23.56 | 22.50 | 23.26 | 1,180,692 | +0.83(+3.70%) |
Feb 02, 2015 | 20.95 | 22.49 | 20.95 | 22.43 | 929,015 | +1.48(+7.06%) |
Jan 30, 2015 | 20.95 | 21.10 | 20.66 | 20.95 | 639,174 | -0.02(-0.10%) |
Jan 29, 2015 | 21.64 | 21.64 | 20.74 | 20.97 | 973,898 | -0.58(-2.69%) |
Jan 28, 2015 | 22.13 | 22.22 | 21.47 | 21.55 | 695,534 | -0.29(-1.33%) |
Jan 27, 2015 | 21.50 | 22.11 | 20.85 | 21.84 | 1,053,485 | -0.87(-3.83%) |
Jan 26, 2015 | 22.41 | 22.89 | 22.38 | 22.71 | 556,915 | +0.34(+1.52%) |
Jan 23, 2015 | 21.81 | 22.45 | 21.81 | 22.37 | 726,374 | +0.52(+2.38%) |
Jan 22, 2015 | 21.61 | 21.85 | 663,682 | +0.01(+0.05%) | ||
Jan 21, 2015 | 21.15 | 21.93 | 21.05 | 21.84 | 1,023,907 | +0.75(+3.56%) |
Jan 20, 2015 | 21.64 | 21.65 | 21.02 | 21.09 | 1,064,567 | -0.43(-2.00%) |
Jan 19, 2015 | 20.58 | 21.55 | 20.57 | 21.52 | 594,780 | +0.88(+4.26%) |
Jan 16, 2015 | 20.96 | 21.10 | 20.52 | 20.64 | 918,598 | -0.31(-1.48%) |
Jan 15, 2015 | 21.41 | 20.93 | 20.95 | 1,033,281 | -0.30(-1.41%) | |
Jan 14, 2015 | 21.55 | 21.55 | 21.01 | 21.25 | 1,228,581 | -0.62(-2.83%) |
Jan 13, 2015 | 22.45 | 22.45 | 21.67 | 21.87 | 496,927 | -0.45(-2.02%) |
Jan 12, 2015 | 22.87 | 22.87 | 22.10 | 22.32 | 475,771 | -0.57(-2.49%) |
Jan 09, 2015 | 23.50 | 23.50 | 22.53 | 22.89 | 792,908 | -0.61(-2.60%) |
Jan 08, 2015 | 23.44 | 23.58 | 23.11 | 23.50 | 669,250 | -0.10(-0.42%) |
Jan 07, 2015 | 23.76 | 23.92 | 23.46 | 23.60 | 404,145 | +0.08(+0.34%) |
Jan 06, 2015 | 24.23 | 24.23 | 23.47 | 23.52 | 590,279 | -0.73(-3.01%) |
Jan 05, 2015 | 25.25 | 25.25 | 24.23 | 24.25 | 739,246 | -1.00(-3.96%) |
Jan 02, 2015 | 25.25 | 25.47 | 25.14 | 25.25 | 198,648 | +0.02(+0.08%) |
Dec 31, 2014 | 25.23 | 25.23 | 25.23 | 0 | +0.03(+0.12%) | |
Dec 30, 2014 | 25.47 | 25.59 | 25.20 | 25.20 | 614,500 | -0.23(-0.90%) |
Dec 29, 2014 | 25.29 | 25.51 | 25.20 | 25.43 | 340,959 | +0.25(+0.99%) |
Dec 24, 2014 | 25.18 | 25.18 | 25.18 | 0 | +0.09(+0.36%) | |
Dec 23, 2014 | 24.75 | 25.10 | 24.61 | 25.09 | 414,238 | +0.37(+1.50%) |
Dec 22, 2014 | 24.99 | 24.99 | 24.54 | 24.72 | 462,385 | -0.20(-0.80%) |
Dec 19, 2014 | 24.77 | 24.96 | 24.20 | 24.92 | 658,103 | +0.27(+1.10%) |
Dec 18, 2014 | 24.26 | 24.65 | 24.19 | 24.65 | 438,600 | +0.45(+1.86%) |
Dec 17, 2014 | 23.57 | 24.25 | 23.28 | 24.20 | 736,525 | +0.65(+2.76%) |
Dec 16, 2014 | 23.93 | 23.55 | 1,235,652 | +0.46(+1.99%) | ||
Dec 15, 2014 | 23.37 | 23.52 | 23.03 | 23.09 | 522,244 | -0.21(-0.90%) |
Dec 12, 2014 | 23.68 | 23.78 | 23.10 | 23.30 | 599,325 | -0.38(-1.60%) |
Dec 11, 2014 | 23.89 | 24.00 | 23.59 | 23.68 | 257,235 | -0.08(-0.34%) |
Dec 10, 2014 | 24.06 | 24.33 | 23.75 | 23.76 | 727,317 | -0.30(-1.25%) |
Dec 09, 2014 | 24.08 | 24.19 | 23.58 | 24.06 | 1,080,900 | -0.24(-0.99%) |
Dec 08, 2014 | 24.50 | 24.60 | 24.09 | 24.30 | 699,668 | -0.43(-1.74%) |
Dec 05, 2014 | 24.71 | 24.94 | 24.50 | 24.73 | 405,041 | +0.23(+0.94%) |
Dec 04, 2014 | 24.51 | 24.59 | 24.39 | 24.50 | 529,385 | -0.14(-0.57%) |
Dec 03, 2014 | 24.26 | 24.67 | 24.11 | 24.64 | 820,350 | +0.38(+1.57%) |
Dec 02, 2014 | 24.10 | 24.56 | 23.24 | 24.26 | 1,075,622 | -0.51(-2.06%) |
Dec 01, 2014 | 25.62 | 25.67 | 24.72 | 24.77 | 662,683 | -0.60(-2.36%) |
Nov 28, 2014 | 26.10 | 26.18 | 25.37 | 25.37 | 524,032 | -1.03(-3.90%) |
Nov 27, 2014 | 27.50 | 27.50 | 26.06 | 26.40 | 332,310 | -1.13(-4.10%) |
Nov 26, 2014 | 27.87 | 27.87 | 27.30 | 27.53 | 280,120 | -0.40(-1.43%) |
Nov 25, 2014 | 27.69 | 28.07 | 27.66 | 27.93 | 509,565 | +0.08(+0.29%) |
Nov 24, 2014 | 27.92 | 28.09 | 27.70 | 27.85 | 463,464 | -0.07(-0.25%) |
Nov 21, 2014 | 27.60 | 28.07 | 27.40 | 27.92 | 552,427 | +0.61(+2.23%) |
Nov 20, 2014 | 27.55 | 27.61 | 27.31 | 27.31 | 528,556 | -0.28(-1.01%) |
Nov 19, 2014 | 27.57 | 27.71 | 27.44 | 27.59 | 982,125 | +0.14(+0.51%) |
Nov 18, 2014 | 28.04 | 28.17 | 27.40 | 27.45 | 749,851 | -0.61(-2.17%) |
Nov 17, 2014 | 27.76 | 28.61 | 27.54 | 28.06 | 1,145,506 | +0.23(+0.83%) |
Nov 14, 2014 | 27.78 | 28.10 | 27.41 | 27.83 | 838,371 | +0.64(+2.35%) |
Nov 13, 2014 | 28.10 | 28.10 | 26.80 | 27.19 | 2,247,451 | -1.61(-5.59%) |
Nov 12, 2014 | 29.00 | 29.46 | 28.76 | 28.80 | 700,640 | -0.37(-1.27%) |
Nov 11, 2014 | 29.59 | 29.60 | 29.13 | 29.17 | 209,302 | -0.38(-1.29%) |
Nov 10, 2014 | 28.60 | 29.68 | 28.57 | 29.55 | 766,975 | +0.92(+3.21%) |
Nov 07, 2014 | 28.77 | 29.01 | 28.40 | 28.63 | 349,189 | -0.14(-0.49%) |
Nov 06, 2014 | 28.50 | 29.10 | 28.50 | 28.77 | 242,297 | +0.26(+0.91%) |
Nov 05, 2014 | 27.95 | 28.69 | 27.86 | 28.51 | 754,965 | +0.62(+2.22%) |
Nov 04, 2014 | 28.99 | 29.21 | 27.66 | 27.89 | 493,777 | -1.25(-4.29%) |
Nov 03, 2014 | 29.09 | 29.50 | 28.79 | 29.14 | 348,729 | +0.04(+0.14%) |
Oct 31, 2014 | 29.23 | 29.25 | 28.81 | 29.10 | 309,357 | -0.04(-0.14%) |
Oct 30, 2014 | 28.86 | 29.36 | 28.35 | 29.14 | 386,692 | +0.24(+0.83%) |
Oct 29, 2014 | 29.45 | 29.45 | 28.65 | 28.90 | 221,196 | -0.45(-1.53%) |
Oct 28, 2014 | 28.92 | 29.53 | 28.65 | 29.35 | 252,055 | +0.60(+2.09%) |
Oct 27, 2014 | 29.12 | 29.12 | 28.65 | 28.75 | 219,591 | -0.26(-0.90%) |
Oct 24, 2014 | 29.17 | 29.30 | 28.77 | 29.01 | 213,795 | -0.10(-0.34%) |
Oct 23, 2014 | 28.90 | 29.49 | 28.89 | 29.11 | 506,934 | +0.57(+2.00%) |
Oct 22, 2014 | 29.10 | 29.20 | 28.47 | 28.54 | 352,262 | -0.55(-1.89%) |
Oct 21, 2014 | 28.97 | 29.31 | 28.54 | 29.09 | 426,498 | +0.59(+2.07%) |
Oct 20, 2014 | 28.28 | 28.54 | 27.81 | 28.50 | 426,352 | +0.27(+0.96%) |
Oct 17, 2014 | 27.65 | 28.48 | 27.65 | 28.23 | 672,595 | +0.84(+3.07%) |
Oct 16, 2014 | 27.31 | 28.12 | 26.88 | 27.39 | 689,967 | -0.26(-0.94%) |
Oct 15, 2014 | 27.18 | 27.70 | 26.56 | 27.65 | 653,337 | +0.14(+0.51%) |
Oct 14, 2014 | 27.80 | 28.48 | 27.35 | 27.51 | 966,018 | -0.41(-1.47%) |
Oct 10, 2014 | 27.92 | 27.92 | 27.92 | 0 | -0.38(-1.34%) | |
Oct 09, 2014 | 28.75 | 28.75 | 27.93 | 28.30 | 1,291,574 | -0.47(-1.63%) |
Oct 08, 2014 | 29.30 | 29.30 | 28.37 | 28.77 | 723,034 | -0.61(-2.08%) |
Oct 07, 2014 | 29.19 | 29.69 | 29.15 | 29.38 | 518,622 | -0.11(-0.37%) |
Oct 06, 2014 | 30.27 | 30.27 | 29.42 | 29.49 | 666,930 | -0.93(-3.06%) |
Oct 03, 2014 | 30.25 | 30.99 | 30.25 | 30.42 | 614,853 | +0.20(+0.66%) |
Oct 02, 2014 | 30.70 | 30.99 | 29.45 | 30.22 | 1,405,430 | -0.60(-1.95%) |
Oct 01, 2014 | 31.74 | 31.75 | 30.55 | 30.82 | 617,127 | -0.77(-2.44%) |
Sep 30, 2014 | 32.20 | 32.31 | 31.30 | 31.59 | 717,235 | -0.52(-1.62%) |
Sep 29, 2014 | 32.20 | 32.89 | 31.96 | 32.11 | 924,555 | -0.34(-1.05%) |
Sep 26, 2014 | 31.86 | 32.46 | 31.86 | 32.45 | 368,153 | +0.49(+1.53%) |
Sep 25, 2014 | 32.90 | 32.94 | 31.78 | 31.96 | 776,124 | -1.24(-3.73%) |
Sep 24, 2014 | 32.45 | 33.21 | 32.45 | 33.20 | 613,077 | +0.90(+2.79%) |
Sep 23, 2014 | 31.67 | 32.34 | 31.42 | 32.30 | 442,477 | +0.45(+1.41%) |
Sep 22, 2014 | 32.03 | 32.43 | 31.79 | 31.85 | 292,771 | -0.51(-1.58%) |
Sep 19, 2014 | 33.29 | 33.29 | 32.35 | 32.36 | 769,855 | -0.94(-2.82%) |
Sep 18, 2014 | 32.76 | 33.32 | 32.58 | 33.30 | 358,882 | +0.68(+2.08%) |
Sep 17, 2014 | 33.04 | 33.16 | 32.56 | 32.62 | 283,426 | -0.45(-1.36%) |
Sep 16, 2014 | 32.85 | 33.13 | 32.76 | 33.07 | 348,812 | +0.21(+0.64%) |
Sep 15, 2014 | 33.00 | 33.11 | 32.75 | 32.86 | 257,820 | -0.19(-0.57%) |
Sep 12, 2014 | 32.54 | 33.25 | 32.39 | 33.05 | 601,679 | +0.45(+1.38%) |
Sep 11, 2014 | 32.71 | 32.78 | 32.52 | 32.60 | 403,072 | -0.27(-0.82%) |
Sep 10, 2014 | 33.15 | 33.15 | 32.79 | 32.87 | 474,854 | -0.33(-0.99%) |
Sep 09, 2014 | 33.38 | 33.44 | 33.04 | 33.20 | 530,096 | -0.26(-0.78%) |
Sep 08, 2014 | 33.39 | 33.75 | 33.38 | 33.46 | 243,998 | +0.12(+0.36%) |
Sep 05, 2014 | 33.74 | 33.74 | 33.32 | 33.34 | 256,441 | -0.47(-1.39%) |
Sep 04, 2014 | 33.80 | 33.97 | 33.61 | 33.81 | 190,186 | -0.09(-0.27%) |
Sep 03, 2014 | 33.84 | 34.04 | 33.42 | 33.90 | 432,419 | +0.10(+0.30%) |
Sep 02, 2014 | 33.95 | 34.34 | 33.78 | 33.80 | 395,745 | -0.10(-0.29%) |
Aug 29, 2014 | 33.90 | 33.90 | 33.90 | 0 | +0.55(+1.65%) | |
Aug 28, 2014 | 32.60 | 33.86 | 32.46 | 33.35 | 558,627 | +0.55(+1.68%) |
Aug 27, 2014 | 32.80 | 32.92 | 32.43 | 32.80 | 545,733 | +0.09(+0.28%) |
Aug 26, 2014 | 33.00 | 33.25 | 32.60 | 32.71 | 782,529 | -0.36(-1.09%) |
Aug 25, 2014 | 32.94 | 33.44 | 32.77 | 33.07 | 192,165 | +0.18(+0.55%) |
Aug 22, 2014 | 32.90 | 33.00 | 32.67 | 32.89 | 207,818 | -0.10(-0.32%) |
Aug 21, 2014 | 33.01 | 33.01 | 32.94 | 32.99 | 200,807 | -0.01(-0.02%) |
Aug 20, 2014 | 32.99 | 33.05 | 32.94 | 33.00 | 437,995 | +0.03(+0.09%) |
Aug 19, 2014 | 32.80 | 33.04 | 32.61 | 32.97 | 639,248 | +0.09(+0.27%) |
Aug 18, 2014 | 32.95 | 32.95 | 32.81 | 32.88 | 680,429 | +0.05(+0.15%) |
Aug 15, 2014 | 32.99 | 33.32 | 32.71 | 32.83 | 447,054 | -0.07(-0.21%) |
Aug 14, 2014 | 33.05 | 33.19 | 32.75 | 32.90 | 319,928 | -0.09(-0.27%) |
Aug 13, 2014 | 33.27 | 33.27 | 32.96 | 32.99 | 293,246 | -0.10(-0.30%) |
Aug 12, 2014 | 33.79 | 33.90 | 32.84 | 33.09 | 374,624 | -0.61(-1.81%) |
Aug 11, 2014 | 33.25 | 34.05 | 33.23 | 33.70 | 427,083 | +0.56(+1.69%) |
Aug 08, 2014 | 31.97 | 33.20 | 31.83 | 33.14 | 493,528 | +1.30(+4.08%) |
Aug 07, 2014 | 31.44 | 32.14 | 31.25 | 31.84 | 600,093 | +0.62(+1.99%) |
Aug 06, 2014 | 31.20 | 31.38 | 31.05 | 31.22 | 203,707 | -0.20(-0.64%) |
Aug 05, 2014 | 31.10 | 31.58 | 31.10 | 31.42 | 269,996 | +0.34(+1.09%) |
Aug 01, 2014 | 31.08 | 31.08 | 31.08 | 0 | -0.26(-0.83%) | |
Jul 31, 2014 | 31.53 | 31.62 | 30.83 | 31.34 | 288,362 | -0.34(-1.07%) |
Jul 30, 2014 | 31.54 | 31.75 | 31.38 | 31.68 | 168,103 | +0.31(+0.99%) |
Jul 29, 2014 | 31.90 | 32.15 | 31.37 | 31.37 | 244,660 | -0.40(-1.26%) |
Jul 28, 2014 | 31.80 | 32.03 | 31.77 | 31.77 | 116,353 | +0.01(+0.03%) |
Jul 25, 2014 | 31.51 | 31.95 | 31.48 | 31.76 | 282,460 | +0.07(+0.22%) |
Jul 24, 2014 | 32.00 | 32.33 | 31.68 | 31.69 | 221,881 | -0.38(-1.18%) |
Jul 23, 2014 | 32.20 | 32.55 | 32.00 | 32.07 | 260,934 | -0.10(-0.31%) |
Jul 22, 2014 | 32.00 | 32.46 | 32.00 | 32.17 | 197,477 | +0.11(+0.34%) |
Jul 21, 2014 | 31.80 | 32.16 | 31.65 | 32.06 | 208,224 | +0.24(+0.75%) |
Jul 18, 2014 | 31.06 | 31.96 | 30.99 | 31.82 | 337,750 | +0.80(+2.58%) |
Jul 17, 2014 | 30.81 | 31.27 | 30.81 | 31.02 | 210,674 | +0.07(+0.23%) |
Jul 16, 2014 | 30.94 | 31.19 | 30.80 | 30.95 | 163,848 | +0.01(+0.03%) |
Jul 15, 2014 | 30.91 | 31.13 | 30.90 | 30.94 | 262,694 | +0.00(+0.00%) |
Jul 14, 2014 | 30.98 | 31.31 | 30.84 | 30.94 | 220,461 | -0.06(-0.19%) |
Jul 11, 2014 | 31.05 | 31.18 | 30.95 | 31.00 | 216,436 | -0.01(-0.03%) |
Jul 10, 2014 | 30.85 | 31.18 | 30.81 | 31.01 | 249,341 | -0.24(-0.77%) |
Jul 09, 2014 | 30.42 | 31.30 | 30.42 | 31.25 | 370,849 | +0.82(+2.69%) |
Jul 08, 2014 | 30.76 | 31.10 | 30.40 | 30.43 | 608,547 | -0.50(-1.62%) |
Jul 07, 2014 | 31.00 | 31.29 | 30.80 | 30.93 | 266,437 | +0.02(+0.06%) |
Jul 04, 2014 | 30.70 | 31.00 | 30.65 | 30.91 | 107,955 | +0.20(+0.65%) |
Jul 03, 2014 | 30.00 | 30.89 | 30.00 | 30.71 | 372,116 | +0.73(+2.43%) |
Jul 02, 2014 | 29.98 | 30.07 | 29.61 | 29.98 | 238,780 | +0.14(+0.47%) |
Jun 30, 2014 | 29.84 | 29.84 | 29.84 | 0 | +0.14(+0.47%) | |
Jun 27, 2014 | 29.90 | 29.96 | 29.48 | 29.70 | 169,106 | -0.18(-0.60%) |
Jun 26, 2014 | 29.31 | 29.92 | 29.25 | 29.88 | 269,538 | +0.62(+2.12%) |
Jun 25, 2014 | 29.58 | 29.72 | 29.26 | 29.26 | 445,390 | -0.33(-1.12%) |
Jun 24, 2014 | 29.90 | 29.90 | 29.59 | 29.59 | 316,409 | -0.31(-1.04%) |
Jun 23, 2014 | 29.74 | 29.96 | 29.54 | 29.90 | 348,352 | +0.29(+0.98%) |
Jun 20, 2014 | 29.20 | 29.69 | 29.11 | 29.61 | 645,862 | +0.50(+1.72%) |
Jun 19, 2014 | 29.24 | 29.35 | 29.07 | 29.11 | 293,336 | -0.12(-0.41%) |
Jun 18, 2014 | 29.25 | 29.43 | 29.07 | 29.23 | 281,416 | -0.06(-0.20%) |
Jun 17, 2014 | 29.22 | 29.63 | 29.00 | 29.29 | 287,020 | +0.29(+1.00%) |
Jun 16, 2014 | 29.00 | 29.28 | 28.84 | 29.00 | 542,137 | +0.12(+0.42%) |
Jun 13, 2014 | 28.95 | 29.13 | 28.34 | 28.88 | 424,384 | -0.12(-0.41%) |
Jun 12, 2014 | 29.22 | 29.22 | 28.85 | 29.00 | 368,348 | -0.30(-1.02%) |
Jun 11, 2014 | 29.71 | 29.71 | 29.08 | 29.30 | 354,856 | -0.55(-1.84%) |
Jun 10, 2014 | 29.49 | 29.88 | 29.24 | 29.85 | 226,165 | +0.39(+1.32%) |
Jun 06, 2014 | 29.21 | 29.76 | 29.18 | 29.46 | 464,931 | +0.25(+0.86%) |
Jun 05, 2014 | 29.55 | 29.59 | 29.21 | 29.21 | 492,225 | -0.10(-0.34%) |
Jun 04, 2014 | 29.17 | 29.58 | 29.03 | 29.31 | 412,575 | +0.22(+0.76%) |
Jun 03, 2014 | 28.90 | 29.23 | 28.75 | 29.09 | 742,947 | +0.12(+0.41%) |
Jun 02, 2014 | 29.01 | 29.43 | 28.95 | 28.97 | 892,634 | -0.19(-0.65%) |
May 30, 2014 | 29.29 | 29.30 | 29.03 | 29.16 | 361,677 | -0.25(-0.85%) |
May 29, 2014 | 29.29 | 29.47 | 29.15 | 29.41 | 268,008 | +0.14(+0.48%) |
May 28, 2014 | 29.40 | 29.42 | 29.06 | 29.27 | 214,360 | -0.18(-0.61%) |
May 27, 2014 | 29.32 | 29.90 | 29.32 | 29.45 | 516,512 | -0.09(-0.30%) |
May 26, 2014 | 29.45 | 29.76 | 29.40 | 29.54 | 68,538 | +0.09(+0.31%) |
May 23, 2014 | 29.22 | 29.51 | 28.98 | 29.45 | 196,820 | +0.23(+0.79%) |
May 22, 2014 | 29.30 | 29.40 | 29.03 | 29.22 | 203,206 | -0.16(-0.54%) |
May 21, 2014 | 29.06 | 29.38 | 29.02 | 29.38 | 266,342 | +0.36(+1.24%) |
May 20, 2014 | 29.61 | 29.61 | 28.85 | 29.02 | 672,160 | -0.58(-1.96%) |
May 16, 2014 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | -0.57(-1.89%) |
May 15, 2014 | 30.42 | 30.60 | 29.87 | 30.17 | 503,595 | -0.44(-1.44%) |
May 14, 2014 | 29.93 | 30.68 | 29.50 | 30.61 | 683,940 | +0.40(+1.32%) |
May 13, 2014 | 29.99 | 30.22 | 29.61 | 30.21 | 359,241 | +0.20(+0.67%) |
May 12, 2014 | 29.48 | 30.12 | 29.43 | 30.01 | 437,276 | +0.69(+2.35%) |
May 09, 2014 | 29.35 | 29.55 | 28.88 | 29.32 | 328,079 | -0.04(-0.14%) |
May 08, 2014 | 30.00 | 30.34 | 29.30 | 29.36 | 395,373 | -0.68(-2.26%) |
May 07, 2014 | 30.01 | 30.10 | 29.45 | 30.04 | 569,446 | -0.15(-0.50%) |
May 06, 2014 | 29.98 | 30.48 | 29.98 | 30.19 | 338,299 | -0.03(-0.10%) |
May 05, 2014 | 30.13 | 30.49 | 29.98 | 30.22 | 403,793 | +0.01(+0.03%) |
May 02, 2014 | 29.59 | 30.22 | 29.45 | 30.21 | 326,372 | +0.62(+2.10%) |
May 01, 2014 | 29.52 | 29.73 | 28.99 | 29.59 | 311,638 | -0.01(-0.03%) |
Apr 30, 2014 | 29.00 | 29.89 | 29.00 | 29.60 | 1,376,911 | +0.50(+1.72%) |
Apr 29, 2014 | 28.93 | 29.14 | 28.81 | 29.10 | 391,135 | +0.32(+1.11%) |
Apr 28, 2014 | 28.64 | 29.15 | 28.55 | 28.78 | 414,304 | +0.29(+1.02%) |
Apr 25, 2014 | 28.81 | 28.87 | 28.32 | 28.49 | 166,251 | -0.46(-1.59%) |
Apr 24, 2014 | 28.85 | 29.02 | 28.53 | 28.95 | 607,274 | +0.32(+1.12%) |
Apr 23, 2014 | 29.14 | 29.14 | 28.49 | 28.63 | 632,155 | -0.41(-1.41%) |
Apr 22, 2014 | 29.35 | 29.35 | 29.00 | 29.04 | 587,990 | -0.31(-1.06%) |
Apr 21, 2014 | 29.25 | 29.39 | 29.01 | 29.35 | 146,639 | +0.04(+0.14%) |
Apr 17, 2014 | 29.31 | 29.31 | 29.31 | 0 | -0.08(-0.27%) | |
Apr 16, 2014 | 28.73 | 29.39 | 28.72 | 29.39 | 441,789 | +0.82(+2.87%) |
Apr 15, 2014 | 28.71 | 29.03 | 28.25 | 28.57 | 486,046 | -0.29(-1.00%) |
Apr 14, 2014 | 29.10 | 29.66 | 28.75 | 28.86 | 579,741 | -0.19(-0.65%) |
Apr 11, 2014 | 28.77 | 29.31 | 27.90 | 29.05 | 1,772,928 | -0.40(-1.36%) |
Apr 10, 2014 | 29.95 | 29.95 | 29.15 | 29.45 | 706,200 | -0.49(-1.64%) |
Apr 09, 2014 | 29.78 | 29.98 | 29.66 | 29.94 | 471,005 | +0.31(+1.05%) |
Apr 08, 2014 | 29.66 | 30.00 | 29.50 | 29.63 | 361,564 | +0.13(+0.44%) |
Apr 07, 2014 | 30.00 | 30.00 | 29.34 | 29.50 | 583,856 | -0.58(-1.93%) |
Apr 04, 2014 | 30.20 | 30.25 | 29.87 | 30.08 | 422,159 | +0.08(+0.27%) |
Apr 03, 2014 | 31.35 | 31.41 | 29.81 | 30.00 | 1,004,945 | -1.74(-5.48%) |
Apr 02, 2014 | 31.27 | 31.77 | 31.20 | 31.74 | 549,381 | +0.40(+1.28%) |