Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.50 | 24.76 | 24.28 | 24.35 | 181,675 | -0.33(-1.34%) |
Mar 30, 2015 | 24.85 | 24.88 | 24.19 | 24.68 | 470,069 | -0.02(-0.08%) |
Mar 27, 2015 | 24.44 | 24.75 | 24.43 | 24.70 | 235,496 | +0.23(+0.94%) |
Mar 26, 2015 | 24.15 | 24.69 | 24.01 | 24.47 | 241,679 | +0.17(+0.70%) |
Mar 25, 2015 | 25.39 | 25.39 | 24.29 | 24.30 | 319,634 | -0.92(-3.65%) |
Mar 24, 2015 | 25.40 | 25.40 | 25.04 | 25.22 | 273,247 | -0.12(-0.47%) |
Mar 23, 2015 | 25.32 | 25.50 | 25.04 | 25.34 | 235,682 | +0.08(+0.32%) |
Mar 20, 2015 | 24.73 | 25.43 | 24.61 | 25.26 | 549,462 | +0.65(+2.64%) |
Mar 19, 2015 | 24.37 | 24.85 | 24.14 | 24.61 | 208,494 | +0.12(+0.49%) |
Mar 18, 2015 | 23.96 | 24.51 | 23.72 | 24.49 | 225,295 | +0.41(+1.70%) |
Mar 17, 2015 | 23.85 | 24.12 | 23.63 | 24.08 | 271,774 | +0.04(+0.17%) |
Mar 16, 2015 | 23.97 | 24.10 | 23.71 | 24.04 | 317,984 | +0.16(+0.67%) |
Mar 13, 2015 | 24.21 | 24.35 | 23.42 | 23.88 | 421,157 | -0.55(-2.25%) |
Mar 12, 2015 | 22.92 | 24.56 | 22.92 | 24.43 | 514,614 | +1.69(+7.43%) |
Mar 11, 2015 | 22.91 | 23.06 | 22.34 | 22.74 | 408,117 | -0.11(-0.48%) |
Mar 10, 2015 | 23.53 | 23.53 | 22.72 | 22.85 | 430,362 | -0.87(-3.67%) |
Mar 09, 2015 | 22.74 | 23.87 | 22.71 | 23.72 | 589,568 | +1.12(+4.96%) |
Mar 06, 2015 | 22.47 | 22.86 | 22.34 | 22.60 | 313,894 | +0.05(+0.22%) |
Mar 05, 2015 | 22.87 | 22.87 | 22.45 | 22.55 | 245,342 | -0.24(-1.05%) |
Mar 04, 2015 | 23.16 | 23.16 | 22.47 | 22.79 | 433,719 | -0.37(-1.60%) |
Mar 03, 2015 | 23.86 | 23.96 | 23.10 | 23.16 | 555,454 | -0.87(-3.62%) |
Mar 02, 2015 | 23.05 | 24.13 | 23.00 | 24.03 | 747,025 | +1.02(+4.43%) |
Feb 27, 2015 | 23.07 | 23.34 | 22.65 | 23.01 | 527,017 | -0.11(-0.48%) |
Feb 26, 2015 | 22.96 | 23.31 | 22.78 | 23.12 | 278,832 | +0.10(+0.43%) |
Feb 25, 2015 | 22.75 | 23.14 | 22.57 | 23.02 | 447,844 | +0.27(+1.19%) |
Feb 24, 2015 | 21.92 | 23.04 | 21.88 | 22.75 | 297,018 | +0.80(+3.64%) |
Feb 23, 2015 | 22.69 | 22.78 | 21.67 | 21.95 | 301,446 | -0.74(-3.26%) |
Feb 20, 2015 | 22.04 | 22.80 | 22.02 | 22.69 | 691,165 | +0.67(+3.04%) |
Feb 19, 2015 | 22.11 | 22.20 | 21.77 | 22.02 | 172,005 | -0.20(-0.90%) |
Feb 18, 2015 | 22.42 | 22.50 | 21.97 | 22.22 | 287,496 | -0.29(-1.29%) |
Feb 17, 2015 | 22.85 | 23.01 | 22.46 | 22.51 | 255,333 | -0.28(-1.23%) |
Feb 13, 2015 | 22.76 | 22.79 | 22.79 | 22.79 | 284,000 | +0.08(+0.35%) |
Feb 12, 2015 | 21.80 | 22.85 | 21.66 | 22.71 | 485,487 | +1.03(+4.75%) |
Feb 11, 2015 | 21.38 | 21.98 | 21.38 | 21.68 | 550,756 | +0.28(+1.31%) |
Feb 10, 2015 | 21.91 | 22.01 | 21.33 | 21.40 | 629,073 | -0.35(-1.61%) |
Feb 09, 2015 | 21.32 | 22.16 | 21.19 | 21.75 | 641,345 | +0.37(+1.73%) |
Feb 06, 2015 | 23.50 | 23.50 | 20.87 | 21.38 | 1,201,398 | -1.16(-5.15%) |
Feb 05, 2015 | 22.71 | 23.13 | 22.36 | 22.54 | 678,638 | +0.07(+0.31%) |
Feb 04, 2015 | 22.66 | 22.86 | 22.26 | 22.47 | 186,620 | -0.30(-1.32%) |
Feb 03, 2015 | 22.50 | 23.24 | 22.48 | 22.77 | 402,924 | +0.39(+1.74%) |
Feb 02, 2015 | 22.07 | 22.71 | 21.77 | 22.38 | 594,174 | +0.32(+1.45%) |
Jan 30, 2015 | 20.19 | 22.11 | 20.19 | 22.06 | 906,000 | +1.67(+8.19%) |
Jan 29, 2015 | 20.16 | 20.49 | 19.83 | 20.39 | 356,590 | +0.23(+1.14%) |
Jan 28, 2015 | 20.60 | 20.87 | 20.00 | 20.16 | 195,321 | -0.38(-1.85%) |
Jan 27, 2015 | 20.15 | 20.74 | 19.97 | 20.54 | 428,472 | +0.08(+0.39%) |
Jan 26, 2015 | 20.56 | 20.78 | 20.23 | 20.46 | 175,171 | -0.09(-0.44%) |
Jan 23, 2015 | 20.47 | 20.79 | 20.22 | 20.55 | 162,469 | +0.04(+0.20%) |
Jan 22, 2015 | 20.24 | 20.77 | 20.00 | 20.51 | 192,716 | +0.44(+2.19%) |
Jan 21, 2015 | 19.95 | 20.23 | 19.84 | 20.07 | 121,526 | +0.01(+0.05%) |
Jan 20, 2015 | 20.32 | 20.40 | 19.82 | 20.06 | 266,874 | -0.32(-1.57%) |
Jan 16, 2015 | 20.11 | 20.48 | 20.07 | 20.38 | 225,526 | +0.14(+0.69%) |
Jan 15, 2015 | 21.00 | 21.13 | 20.06 | 20.24 | 234,004 | -0.72(-3.44%) |
Jan 14, 2015 | 21.15 | 21.19 | 20.49 | 20.96 | 245,412 | -0.52(-2.42%) |
Jan 13, 2015 | 21.47 | 21.92 | 21.09 | 21.48 | 195,861 | +0.22(+1.03%) |
Jan 12, 2015 | 21.38 | 21.50 | 20.95 | 21.26 | 146,796 | -0.19(-0.89%) |
Jan 09, 2015 | 21.71 | 21.91 | 21.34 | 21.45 | 177,858 | -0.16(-0.74%) |
Jan 08, 2015 | 21.62 | 21.96 | 21.26 | 21.61 | 407,982 | +0.28(+1.31%) |
Jan 07, 2015 | 21.28 | 21.51 | 21.12 | 21.33 | 324,663 | +0.29(+1.38%) |
Jan 06, 2015 | 21.39 | 21.67 | 20.85 | 21.04 | 321,258 | -0.30(-1.41%) |
Jan 05, 2015 | 21.41 | 21.62 | 21.08 | 21.34 | 185,668 | -0.24(-1.11%) |
Jan 02, 2015 | 22.38 | 22.39 | 21.30 | 21.58 | 214,081 | -0.67(-3.01%) |
Dec 31, 2014 | 22.53 | 22.25 | 22.25 | 22.25 | 188,800 | -0.20(-0.89%) |
Dec 30, 2014 | 22.48 | 22.62 | 22.40 | 22.45 | 152,845 | -0.06(-0.27%) |
Dec 29, 2014 | 22.53 | 22.82 | 22.40 | 22.51 | 368,746 | -0.14(-0.62%) |
Dec 26, 2014 | 22.62 | 22.81 | 22.47 | 22.65 | 271,349 | +0.15(+0.67%) |
Dec 24, 2014 | 22.80 | 22.50 | 22.50 | 22.50 | 105,300 | -0.28(-1.23%) |
Dec 23, 2014 | 22.58 | 23.10 | 22.56 | 22.78 | 165,716 | +0.30(+1.33%) |
Dec 22, 2014 | 21.99 | 22.59 | 21.90 | 22.48 | 324,463 | +0.48(+2.18%) |
Dec 19, 2014 | 21.47 | 22.12 | 21.46 | 22.00 | 985,876 | +0.48(+2.23%) |
Dec 18, 2014 | 21.17 | 21.61 | 20.97 | 21.52 | 500,689 | +0.59(+2.82%) |
Dec 17, 2014 | 20.18 | 21.15 | 20.05 | 20.93 | 524,792 | +0.73(+3.61%) |
Dec 16, 2014 | 20.33 | 20.68 | 20.00 | 20.20 | 423,816 | -0.23(-1.13%) |
Dec 15, 2014 | 20.77 | 20.90 | 20.28 | 20.43 | 386,131 | -0.17(-0.83%) |
Dec 12, 2014 | 21.33 | 21.43 | 20.24 | 20.60 | 994,295 | -1.05(-4.85%) |
Dec 11, 2014 | 22.25 | 22.41 | 21.61 | 21.65 | 221,010 | -0.43(-1.95%) |
Dec 10, 2014 | 22.73 | 22.74 | 22.03 | 22.08 | 235,001 | -0.78(-3.41%) |
Dec 09, 2014 | 22.47 | 22.90 | 22.26 | 22.86 | 329,779 | +0.16(+0.70%) |
Dec 08, 2014 | 22.86 | 23.02 | 22.57 | 22.70 | 213,118 | -0.24(-1.05%) |
Dec 05, 2014 | 22.53 | 23.09 | 22.50 | 22.94 | 297,075 | +0.51(+2.27%) |
Dec 04, 2014 | 22.83 | 22.92 | 22.31 | 22.43 | 145,560 | -0.36(-1.58%) |
Dec 03, 2014 | 22.35 | 22.95 | 22.27 | 22.79 | 138,092 | +0.40(+1.79%) |
Dec 02, 2014 | 22.35 | 22.70 | 22.27 | 22.39 | 149,487 | +0.12(+0.54%) |
Dec 01, 2014 | 22.90 | 22.94 | 22.27 | 22.27 | 155,175 | -0.68(-2.96%) |
Nov 28, 2014 | 23.25 | 23.52 | 22.91 | 22.95 | 115,267 | -0.20(-0.86%) |
Nov 26, 2014 | 22.91 | 23.15 | 23.15 | 23.15 | 151,300 | +0.23(+1.00%) |
Nov 25, 2014 | 23.12 | 23.18 | 22.68 | 22.92 | 335,452 | -0.12(-0.52%) |
Nov 24, 2014 | 23.00 | 23.26 | 22.89 | 23.04 | 236,340 | +0.04(+0.17%) |
Nov 21, 2014 | 23.53 | 23.59 | 22.93 | 23.00 | 254,743 | -0.23(-0.99%) |
Nov 20, 2014 | 23.30 | 23.43 | 23.00 | 23.23 | 238,649 | -0.10(-0.43%) |
Nov 19, 2014 | 24.20 | 24.20 | 23.31 | 23.33 | 249,302 | -0.86(-3.56%) |
Nov 18, 2014 | 24.53 | 24.75 | 24.17 | 24.19 | 165,283 | -0.32(-1.31%) |
Nov 17, 2014 | 24.91 | 25.13 | 24.24 | 24.51 | 330,152 | -0.49(-1.96%) |
Nov 14, 2014 | 24.95 | 25.12 | 24.86 | 25.00 | 176,766 | +0.06(+0.24%) |
Nov 13, 2014 | 25.20 | 25.35 | 24.84 | 24.94 | 187,656 | -0.27(-1.07%) |
Nov 12, 2014 | 24.75 | 25.29 | 24.54 | 25.21 | 179,632 | +0.25(+1.00%) |
Nov 11, 2014 | 24.97 | 25.09 | 24.79 | 24.96 | 193,079 | -0.05(-0.20%) |
Nov 10, 2014 | 25.00 | 25.11 | 24.82 | 25.01 | 206,215 | +0.05(+0.20%) |
Nov 07, 2014 | 24.56 | 24.96 | 24.21 | 24.96 | 290,727 | +0.46(+1.88%) |
Nov 06, 2014 | 24.45 | 24.76 | 24.27 | 24.50 | 324,778 | +0.07(+0.29%) |
Nov 05, 2014 | 24.75 | 24.79 | 24.29 | 24.43 | 265,917 | -0.15(-0.61%) |
Nov 04, 2014 | 24.48 | 24.86 | 24.40 | 24.58 | 198,560 | +0.10(+0.41%) |
Nov 03, 2014 | 24.69 | 24.97 | 24.29 | 24.48 | 362,432 | -0.24(-0.97%) |
Oct 31, 2014 | 25.05 | 25.19 | 24.63 | 24.72 | 510,901 | +0.09(+0.37%) |
Oct 30, 2014 | 24.54 | 24.76 | 24.47 | 24.63 | 275,436 | +0.06(+0.24%) |
Oct 29, 2014 | 24.69 | 25.09 | 24.45 | 24.57 | 307,447 | -0.09(-0.36%) |
Oct 28, 2014 | 24.26 | 24.84 | 24.04 | 24.66 | 281,977 | +0.64(+2.66%) |
Oct 27, 2014 | 23.93 | 24.15 | 24.04 | 24.02 | 364,283 | -0.02(-0.08%) |
Oct 24, 2014 | 23.85 | 24.26 | 23.70 | 24.04 | 335,818 | -0.07(-0.29%) |
Oct 23, 2014 | 25.99 | 25.99 | 22.70 | 24.11 | 1,264,726 | -2.40(-9.05%) |
Oct 22, 2014 | 26.83 | 27.03 | 26.28 | 26.51 | 247,452 | -0.28(-1.05%) |
Oct 21, 2014 | 26.10 | 26.81 | 26.20 | 26.79 | 121,591 | +0.69(+2.64%) |
Oct 20, 2014 | 25.67 | 26.32 | 25.66 | 26.10 | 162,688 | +0.23(+0.89%) |
Oct 17, 2014 | 26.03 | 26.13 | 25.77 | 25.87 | 248,418 | +0.23(+0.90%) |
Oct 16, 2014 | 24.94 | 25.75 | 24.89 | 25.64 | 163,984 | +0.22(+0.87%) |
Oct 15, 2014 | 24.56 | 25.52 | 24.16 | 25.42 | 165,074 | +0.49(+1.97%) |
Oct 14, 2014 | 24.93 | 25.64 | 24.67 | 24.93 | 118,559 | +0.33(+1.34%) |
Oct 13, 2014 | 24.33 | 25.22 | 23.92 | 24.60 | 139,917 | +0.26(+1.07%) |
Oct 10, 2014 | 24.47 | 24.92 | 24.26 | 24.34 | 120,748 | -0.29(-1.18%) |
Oct 09, 2014 | 25.23 | 25.38 | 24.61 | 24.63 | 247,266 | -0.63(-2.49%) |
Oct 08, 2014 | 24.36 | 25.29 | 24.17 | 25.26 | 111,077 | +0.88(+3.61%) |
Oct 07, 2014 | 24.89 | 24.91 | 24.38 | 24.38 | 134,788 | -0.72(-2.87%) |
Oct 06, 2014 | 25.54 | 25.55 | 25.10 | 25.10 | 61,881 | -0.30(-1.18%) |
Oct 03, 2014 | 24.82 | 25.52 | 24.43 | 25.40 | 208,405 | +0.90(+3.67%) |
Oct 02, 2014 | 24.25 | 24.63 | 24.19 | 24.50 | 249,738 | +0.19(+0.78%) |
Oct 01, 2014 | 25.16 | 25.16 | 24.27 | 24.31 | 270,491 | -0.95(-3.76%) |
Sep 30, 2014 | 25.28 | 25.70 | 25.26 | 25.26 | 187,336 | -0.02(-0.08%) |
Sep 29, 2014 | 25.13 | 25.46 | 25.13 | 25.28 | 141,565 | -0.17(-0.67%) |
Sep 26, 2014 | 25.15 | 25.49 | 25.11 | 25.45 | 184,088 | +0.33(+1.31%) |
Sep 25, 2014 | 25.67 | 25.67 | 24.88 | 25.12 | 138,169 | -0.62(-2.41%) |
Sep 24, 2014 | 25.90 | 25.90 | 25.52 | 25.74 | 121,112 | -0.10(-0.39%) |
Sep 23, 2014 | 26.45 | 26.51 | 25.75 | 25.84 | 169,858 | -0.74(-2.78%) |
Sep 22, 2014 | 26.86 | 27.24 | 26.29 | 26.58 | 117,849 | -0.47(-1.74%) |
Sep 19, 2014 | 27.38 | 28.85 | 27.02 | 27.05 | 396,175 | -0.30(-1.10%) |
Sep 18, 2014 | 26.80 | 27.43 | 26.68 | 27.35 | 163,424 | +0.67(+2.51%) |
Sep 17, 2014 | 26.84 | 26.89 | 26.44 | 26.68 | 119,198 | -0.20(-0.74%) |
Sep 16, 2014 | 27.09 | 27.09 | 26.63 | 26.88 | 94,470 | -0.25(-0.92%) |
Sep 15, 2014 | 27.23 | 27.35 | 26.97 | 27.13 | 95,677 | -0.05(-0.18%) |
Sep 12, 2014 | 27.40 | 27.41 | 27.04 | 27.18 | 134,282 | -0.19(-0.69%) |
Sep 11, 2014 | 27.28 | 27.48 | 27.13 | 27.37 | 88,293 | -0.06(-0.22%) |
Sep 10, 2014 | 27.28 | 27.63 | 27.15 | 27.43 | 108,010 | +0.21(+0.77%) |
Sep 09, 2014 | 27.42 | 27.44 | 27.07 | 27.22 | 142,923 | -0.29(-1.05%) |
Sep 08, 2014 | 27.43 | 27.70 | 27.34 | 27.51 | 230,449 | +0.07(+0.26%) |
Sep 05, 2014 | 27.02 | 27.45 | 26.90 | 27.44 | 121,220 | +0.34(+1.25%) |
Sep 04, 2014 | 26.88 | 27.33 | 26.78 | 27.10 | 118,547 | +0.32(+1.19%) |
Sep 03, 2014 | 27.38 | 27.49 | 26.72 | 26.78 | 132,737 | -0.46(-1.69%) |
Sep 02, 2014 | 27.14 | 27.45 | 26.97 | 27.24 | 104,068 | +0.10(+0.37%) |
Aug 29, 2014 | 26.78 | 27.14 | 27.14 | 27.14 | 134,800 | +0.40(+1.50%) |
Aug 28, 2014 | 26.99 | 26.99 | 26.57 | 26.74 | 129,887 | -0.29(-1.07%) |
Aug 27, 2014 | 27.42 | 27.55 | 26.95 | 27.03 | 106,332 | -0.41(-1.49%) |
Aug 26, 2014 | 26.79 | 27.47 | 26.73 | 27.44 | 128,460 | +0.71(+2.66%) |
Aug 25, 2014 | 27.41 | 27.41 | 26.64 | 26.73 | 201,654 | -0.44(-1.62%) |
Aug 22, 2014 | 27.03 | 27.29 | 26.98 | 27.17 | 134,474 | +0.13(+0.48%) |
Aug 21, 2014 | 27.10 | 27.29 | 27.02 | 27.04 | 257,423 | -0.05(-0.18%) |
Aug 20, 2014 | 26.99 | 27.19 | 26.79 | 27.09 | 160,980 | -0.05(-0.18%) |
Aug 19, 2014 | 26.97 | 27.36 | 26.81 | 27.14 | 198,919 | +0.22(+0.82%) |
Aug 18, 2014 | 26.66 | 26.94 | 26.53 | 26.92 | 138,082 | +0.59(+2.24%) |
Aug 15, 2014 | 26.90 | 26.93 | 26.07 | 26.33 | 152,783 | -0.30(-1.13%) |
Aug 14, 2014 | 26.71 | 26.71 | 26.45 | 26.63 | 90,660 | -0.04(-0.15%) |
Aug 13, 2014 | 26.77 | 27.25 | 26.64 | 26.67 | 250,113 | +0.00(+0.00%) |
Aug 12, 2014 | 26.75 | 27.01 | 26.50 | 26.67 | 205,088 | -0.15(-0.56%) |
Aug 11, 2014 | 26.65 | 27.09 | 26.41 | 26.82 | 157,338 | +0.28(+1.06%) |
Aug 08, 2014 | 26.09 | 26.55 | 26.02 | 26.54 | 170,142 | +0.44(+1.69%) |
Aug 07, 2014 | 26.23 | 26.42 | 25.94 | 26.10 | 222,016 | -0.03(-0.11%) |
Aug 06, 2014 | 25.79 | 26.24 | 25.70 | 26.13 | 218,008 | +0.18(+0.69%) |
Aug 05, 2014 | 26.21 | 26.30 | 25.85 | 25.95 | 264,579 | -0.48(-1.82%) |
Aug 04, 2014 | 26.65 | 26.76 | 26.14 | 26.43 | 257,716 | -0.18(-0.68%) |
Aug 01, 2014 | 27.00 | 27.25 | 26.52 | 26.61 | 233,045 | -0.38(-1.41%) |
Jul 31, 2014 | 27.45 | 27.68 | 26.92 | 26.99 | 502,747 | -0.92(-3.30%) |
Jul 30, 2014 | 28.13 | 28.22 | 27.69 | 27.91 | 354,017 | -0.08(-0.29%) |
Jul 29, 2014 | 28.13 | 28.30 | 27.93 | 27.99 | 229,162 | -0.12(-0.43%) |
Jul 28, 2014 | 28.39 | 28.41 | 27.70 | 28.11 | 387,460 | -0.35(-1.23%) |
Jul 25, 2014 | 28.83 | 28.93 | 28.15 | 28.46 | 353,491 | -0.65(-2.23%) |
Jul 24, 2014 | 28.66 | 30.50 | 28.66 | 29.11 | 511,905 | -1.69(-5.49%) |
Jul 23, 2014 | 30.81 | 31.23 | 30.58 | 30.80 | 179,278 | +0.24(+0.79%) |
Jul 22, 2014 | 30.66 | 31.04 | 30.41 | 30.56 | 186,759 | +0.07(+0.23%) |
Jul 21, 2014 | 30.98 | 30.98 | 30.32 | 30.49 | 209,401 | -0.72(-2.31%) |
Jul 18, 2014 | 30.72 | 31.30 | 30.72 | 31.21 | 178,148 | +0.46(+1.50%) |
Jul 17, 2014 | 30.75 | 30.98 | 30.40 | 30.75 | 199,384 | -0.20(-0.65%) |
Jul 16, 2014 | 30.57 | 31.20 | 30.46 | 30.95 | 209,912 | +0.58(+1.91%) |
Jul 15, 2014 | 30.47 | 30.75 | 30.16 | 30.37 | 299,384 | -0.11(-0.36%) |
Jul 14, 2014 | 30.36 | 30.62 | 30.02 | 30.48 | 143,130 | +0.48(+1.60%) |
Jul 11, 2014 | 29.71 | 30.17 | 29.46 | 30.00 | 310,271 | +0.25(+0.84%) |
Jul 10, 2014 | 29.07 | 29.95 | 28.99 | 29.75 | 193,728 | -0.04(-0.13%) |
Jul 09, 2014 | 29.84 | 30.05 | 29.66 | 29.79 | 298,096 | +0.18(+0.61%) |
Jul 08, 2014 | 29.72 | 29.94 | 29.42 | 29.61 | 256,521 | -0.26(-0.87%) |
Jul 07, 2014 | 30.45 | 30.47 | 29.68 | 29.87 | 367,305 | -0.59(-1.94%) |
Jul 03, 2014 | 29.49 | 30.46 | 30.46 | 30.46 | 345,900 | +1.29(+4.42%) |
Jul 02, 2014 | 28.33 | 29.28 | 28.33 | 29.17 | 290,189 | +0.94(+3.33%) |
Jul 01, 2014 | 27.60 | 28.62 | 27.60 | 28.23 | 266,660 | +0.66(+2.39%) |
Jun 30, 2014 | 27.29 | 27.57 | 26.93 | 27.57 | 154,731 | +0.09(+0.33%) |
Jun 27, 2014 | 26.70 | 27.50 | 26.70 | 27.48 | 168,792 | +0.54(+2.00%) |
Jun 26, 2014 | 27.49 | 27.49 | 26.81 | 26.94 | 138,201 | -0.56(-2.04%) |
Jun 25, 2014 | 27.35 | 27.76 | 27.21 | 27.50 | 200,275 | -0.09(-0.33%) |
Jun 24, 2014 | 28.18 | 28.37 | 27.57 | 27.59 | 233,439 | -0.16(-0.58%) |
Jun 23, 2014 | 27.79 | 27.85 | 27.49 | 27.75 | 217,018 | -0.03(-0.11%) |
Jun 20, 2014 | 27.50 | 27.86 | 27.47 | 27.78 | 288,477 | +0.36(+1.31%) |
Jun 19, 2014 | 27.49 | 27.53 | 27.08 | 27.42 | 138,398 | +0.11(+0.40%) |
Jun 18, 2014 | 27.44 | 27.44 | 26.95 | 27.31 | 95,149 | -0.15(-0.55%) |
Jun 17, 2014 | 27.53 | 27.79 | 27.40 | 27.46 | 127,924 | -0.15(-0.54%) |
Jun 16, 2014 | 27.42 | 27.62 | 27.19 | 27.61 | 97,855 | +0.07(+0.25%) |
Jun 13, 2014 | 27.79 | 27.88 | 27.47 | 27.54 | 106,150 | -0.11(-0.40%) |
Jun 12, 2014 | 28.20 | 28.20 | 27.60 | 27.65 | 112,426 | -0.51(-1.81%) |
Jun 11, 2014 | 28.60 | 28.63 | 28.08 | 28.16 | 151,317 | -0.66(-2.29%) |
Jun 10, 2014 | 29.13 | 29.13 | 28.70 | 28.82 | 164,620 | +0.24(+0.84%) |
Jun 06, 2014 | 28.57 | 28.79 | 28.36 | 28.58 | 252,358 | +0.27(+0.95%) |
Jun 05, 2014 | 27.76 | 28.45 | 27.35 | 28.31 | 179,965 | +0.68(+2.46%) |
Jun 04, 2014 | 27.28 | 27.69 | 26.99 | 27.63 | 195,113 | +0.23(+0.84%) |
Jun 03, 2014 | 27.28 | 27.53 | 26.96 | 27.40 | 267,794 | -0.01(-0.04%) |
Jun 02, 2014 | 27.23 | 27.53 | 26.78 | 27.41 | 340,258 | +0.20(+0.74%) |
May 30, 2014 | 27.50 | 27.53 | 26.96 | 27.21 | 154,971 | -0.24(-0.87%) |
May 29, 2014 | 27.45 | 27.50 | 27.17 | 27.45 | 224,978 | +0.03(+0.11%) |
May 28, 2014 | 27.43 | 27.53 | 27.21 | 27.42 | 318,286 | -0.01(-0.04%) |
May 27, 2014 | 27.03 | 27.91 | 27.03 | 27.43 | 256,729 | +0.56(+2.08%) |
May 23, 2014 | 26.24 | 26.87 | 26.87 | 26.87 | 192,700 | +0.53(+2.01%) |
May 22, 2014 | 26.09 | 26.57 | 25.90 | 26.34 | 146,897 | +0.25(+0.96%) |
May 21, 2014 | 25.86 | 26.31 | 25.76 | 26.09 | 196,965 | +0.30(+1.16%) |
May 20, 2014 | 25.93 | 25.95 | 25.50 | 25.79 | 275,396 | -0.20(-0.77%) |
May 19, 2014 | 25.73 | 26.19 | 25.68 | 25.99 | 317,698 | +0.23(+0.89%) |
May 16, 2014 | 25.53 | 25.77 | 25.41 | 25.76 | 200,719 | +0.21(+0.82%) |
May 15, 2014 | 26.05 | 26.05 | 25.38 | 25.55 | 227,773 | -0.71(-2.70%) |
May 14, 2014 | 26.81 | 26.81 | 26.12 | 26.26 | 186,228 | -0.61(-2.27%) |
May 13, 2014 | 27.40 | 27.54 | 26.85 | 26.87 | 138,563 | -0.53(-1.93%) |
May 12, 2014 | 26.35 | 27.54 | 26.27 | 27.40 | 233,664 | +1.10(+4.18%) |
May 09, 2014 | 26.30 | 26.43 | 25.89 | 26.30 | 169,529 | -0.15(-0.57%) |
May 08, 2014 | 26.51 | 27.62 | 26.37 | 26.45 | 314,948 | -0.02(-0.08%) |
May 07, 2014 | 26.54 | 26.54 | 25.81 | 26.47 | 158,543 | -0.02(-0.08%) |
May 06, 2014 | 27.29 | 27.45 | 26.39 | 26.49 | 167,683 | -0.96(-3.50%) |
May 05, 2014 | 27.29 | 27.54 | 26.89 | 27.45 | 228,021 | +0.03(+0.11%) |
May 02, 2014 | 26.77 | 27.72 | 26.77 | 27.42 | 300,718 | +0.75(+2.81%) |
May 01, 2014 | 26.74 | 27.09 | 26.10 | 26.67 | 260,991 | -0.08(-0.30%) |
Apr 30, 2014 | 26.34 | 26.87 | 26.03 | 26.75 | 240,968 | +0.20(+0.75%) |
Apr 29, 2014 | 26.85 | 26.85 | 26.44 | 26.55 | 194,814 | -0.17(-0.64%) |
Apr 28, 2014 | 26.85 | 26.92 | 26.12 | 26.72 | 232,810 | +0.10(+0.38%) |
Apr 25, 2014 | 26.96 | 26.96 | 26.40 | 26.62 | 190,204 | -0.52(-1.92%) |
Apr 24, 2014 | 27.38 | 27.38 | 26.59 | 27.14 | 621,895 | +0.05(+0.18%) |
Apr 23, 2014 | 27.93 | 28.00 | 27.00 | 27.09 | 484,727 | -0.80(-2.87%) |
Apr 22, 2014 | 30.20 | 30.20 | 27.61 | 27.89 | 432,275 | +0.38(+1.38%) |
Apr 21, 2014 | 27.93 | 27.93 | 27.30 | 27.51 | 168,792 | -0.28(-1.01%) |
Apr 17, 2014 | 27.41 | 27.79 | 27.79 | 27.79 | 110,200 | +0.31(+1.13%) |
Apr 16, 2014 | 27.07 | 27.48 | 26.85 | 27.48 | 96,784 | +0.68(+2.54%) |
Apr 15, 2014 | 27.09 | 27.24 | 26.19 | 26.80 | 260,001 | -0.13(-0.48%) |
Apr 14, 2014 | 27.68 | 27.68 | 26.80 | 26.93 | 438,842 | -0.35(-1.28%) |
Apr 11, 2014 | 27.34 | 27.72 | 27.20 | 27.28 | 175,013 | -0.38(-1.37%) |
Apr 10, 2014 | 28.51 | 28.71 | 27.41 | 27.66 | 196,942 | -0.93(-3.25%) |
Apr 09, 2014 | 28.46 | 28.76 | 28.04 | 28.59 | 173,454 | +0.31(+1.10%) |
Apr 08, 2014 | 28.14 | 28.53 | 27.69 | 28.28 | 486,465 | +0.31(+1.11%) |
Apr 07, 2014 | 28.04 | 28.31 | 27.19 | 27.97 | 224,600 | -0.17(-0.60%) |
Apr 04, 2014 | 29.33 | 29.38 | 28.01 | 28.14 | 175,313 | -0.84(-2.90%) |
Apr 03, 2014 | 29.69 | 29.77 | 28.83 | 28.98 | 255,802 | -0.76(-2.56%) |
Apr 02, 2014 | 30.64 | 30.64 | 29.53 | 29.74 | 413,434 | -0.79(-2.59%) |