Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.05 | 26.33 | 26.05 | 26.18 | 40,982 | -0.02(-0.08%) |
Mar 30, 2015 | 26.29 | 26.29 | 26.06 | 26.20 | 21,069 | -0.76(-2.82%) |
Mar 27, 2015 | 27.29 | 27.29 | 26.96 | 26.96 | 18,790 | -0.73(-2.64%) |
Mar 26, 2015 | 27.60 | 27.69 | 27.42 | 27.69 | 15,338 | +0.15(+0.54%) |
Mar 25, 2015 | 27.77 | 27.77 | 27.47 | 27.54 | 10,483 | -0.27(-0.97%) |
Mar 24, 2015 | 28.01 | 28.01 | 27.77 | 27.81 | 20,729 | -0.31(-1.10%) |
Mar 23, 2015 | 27.89 | 28.14 | 27.89 | 28.12 | 13,613 | +0.16(+0.57%) |
Mar 20, 2015 | 27.78 | 28.06 | 27.70 | 27.96 | 12,399 | +1.18(+4.41%) |
Mar 19, 2015 | 26.85 | 26.85 | 26.76 | 26.78 | 32,500 | -0.66(-2.42%) |
Mar 18, 2015 | 26.58 | 27.54 | 26.53 | 27.45 | 45,611 | +1.12(+4.23%) |
Mar 17, 2015 | 26.34 | 26.42 | 26.27 | 26.33 | 22,970 | +0.31(+1.19%) |
Mar 16, 2015 | 26.06 | 26.06 | 25.89 | 26.02 | 11,077 | -0.28(-1.06%) |
Mar 13, 2015 | 26.44 | 26.44 | 26.18 | 26.30 | 13,954 | -0.57(-2.12%) |
Mar 12, 2015 | 26.96 | 26.96 | 26.71 | 26.87 | 25,522 | +0.77(+2.95%) |
Mar 11, 2015 | 26.19 | 26.33 | 25.97 | 26.10 | 20,319 | -0.24(-0.93%) |
Mar 10, 2015 | 26.63 | 26.63 | 26.34 | 26.34 | 12,824 | -0.62(-2.28%) |
Mar 09, 2015 | 26.86 | 27.02 | 26.86 | 26.96 | 49,820 | +0.10(+0.37%) |
Mar 06, 2015 | 27.12 | 27.14 | 26.79 | 26.86 | 13,549 | -0.50(-1.85%) |
Mar 05, 2015 | 27.36 | 27.43 | 27.32 | 27.36 | 28,679 | -0.10(-0.35%) |
Mar 04, 2015 | 27.49 | 27.26 | 27.46 | 33,158 | -0.04(-0.15%) | |
Mar 03, 2015 | 27.39 | 27.50 | 27.39 | 27.50 | 11,167 | +0.24(+0.88%) |
Mar 02, 2015 | 27.53 | 27.53 | 27.26 | 27.26 | 53,668 | -0.26(-0.96%) |
Feb 27, 2015 | 27.49 | 27.57 | 27.31 | 27.52 | 16,380 | +0.65(+2.43%) |
Feb 26, 2015 | 27.43 | 27.43 | 26.86 | 26.87 | 27,578 | -1.96(-6.80%) |
Feb 25, 2015 | 28.44 | 28.92 | 28.44 | 28.83 | 44,716 | +0.39(+1.37%) |
Feb 24, 2015 | 28.50 | 28.57 | 28.30 | 28.44 | 16,101 | +0.46(+1.64%) |
Feb 23, 2015 | 28.10 | 28.11 | 27.89 | 27.98 | 36,388 | +0.12(+0.43%) |
Feb 20, 2015 | 27.76 | 27.92 | 27.71 | 27.86 | 20,681 | -0.07(-0.23%) |
Feb 19, 2015 | 27.99 | 28.05 | 27.62 | 27.93 | 42,607 | -0.27(-0.94%) |
Feb 18, 2015 | 28.14 | 28.27 | 28.10 | 28.19 | 51,372 | +0.93(+3.41%) |
Feb 17, 2015 | 27.25 | 27.40 | 27.11 | 27.26 | 16,372 | -0.24(-0.89%) |
Feb 13, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.90(+3.40%) | |
Feb 12, 2015 | 26.21 | 26.63 | 26.18 | 26.60 | 58,301 | +0.39(+1.47%) |
Feb 11, 2015 | 26.43 | 26.48 | 26.05 | 26.21 | 21,130 | -1.07(-3.94%) |
Feb 10, 2015 | 27.45 | 27.51 | 27.27 | 27.29 | 152,951 | -0.56(-2.01%) |
Feb 09, 2015 | 27.95 | 27.99 | 27.84 | 27.85 | 18,111 | +0.19(+0.69%) |
Feb 06, 2015 | 27.69 | 27.92 | 27.61 | 27.66 | 26,263 | -0.38(-1.36%) |
Feb 05, 2015 | 27.64 | 28.06 | 27.63 | 28.04 | 80,315 | +0.69(+2.52%) |
Feb 04, 2015 | 27.62 | 27.67 | 27.21 | 27.35 | 44,034 | -1.05(-3.70%) |
Feb 03, 2015 | 28.00 | 28.50 | 27.73 | 28.40 | 41,546 | +0.85(+3.09%) |
Feb 02, 2015 | 27.35 | 27.55 | 27.20 | 27.55 | 28,113 | +0.48(+1.77%) |
Jan 30, 2015 | 26.43 | 27.15 | 26.40 | 27.07 | 46,580 | +0.89(+3.40%) |
Jan 29, 2015 | 26.43 | 26.43 | 26.05 | 26.18 | 54,198 | -0.53(-1.98%) |
Jan 28, 2015 | 27.22 | 27.22 | 26.71 | 26.71 | 26,697 | -0.48(-1.78%) |
Jan 27, 2015 | 27.08 | 27.25 | 26.90 | 27.20 | 98,310 | +0.05(+0.17%) |
Jan 26, 2015 | 27.40 | 27.40 | 26.99 | 27.15 | 47,081 | +0.04(+0.17%) |
Jan 23, 2015 | 27.43 | 27.43 | 27.08 | 27.11 | 22,115 | -0.05(-0.18%) |
Jan 22, 2015 | 27.38 | 27.38 | 27.08 | 27.16 | 35,943 | +0.55(+2.09%) |
Jan 21, 2015 | 26.94 | 26.94 | 26.37 | 26.60 | 92,408 | +0.68(+2.62%) |
Jan 20, 2015 | 26.34 | 26.65 | 25.91 | 25.92 | 697,655 | -1.83(-6.59%) |
Jan 16, 2015 | 27.75 | 27.75 | 27.75 | 0 | -0.84(-2.94%) | |
Jan 15, 2015 | 28.94 | 29.00 | 28.56 | 28.59 | 37,767 | -0.92(-3.12%) |
Jan 14, 2015 | 28.85 | 29.69 | 28.78 | 29.51 | 41,771 | +0.13(+0.44%) |
Jan 13, 2015 | 29.38 | 0 | +0.12(+0.41%) | |||
Jan 12, 2015 | 29.86 | 29.86 | 29.17 | 29.26 | 26,125 | -0.79(-2.63%) |
Jan 09, 2015 | 30.23 | 30.30 | 29.98 | 30.05 | 12,583 | +0.65(+2.21%) |
Jan 08, 2015 | 29.50 | 29.52 | 29.25 | 29.40 | 22,797 | +0.00(+0.00%) |
Jan 07, 2015 | 29.35 | 29.40 | 29.12 | 29.40 | 34,433 | +0.39(+1.34%) |
Jan 06, 2015 | 29.50 | 29.55 | 29.01 | 29.01 | 31,762 | -1.47(-4.82%) |
Jan 05, 2015 | 30.81 | 30.81 | 30.43 | 30.48 | 38,648 | -0.27(-0.89%) |
Jan 02, 2015 | 30.85 | 30.85 | 30.68 | 30.75 | 20,269 | -0.17(-0.53%) |
Dec 31, 2014 | 30.92 | 30.92 | 30.92 | 0 | -0.10(-0.32%) | |
Dec 30, 2014 | 30.90 | 31.19 | 30.90 | 31.02 | 31,797 | -0.25(-0.82%) |
Dec 29, 2014 | 31.13 | 31.42 | 31.13 | 31.27 | 42,180 | +0.39(+1.28%) |
Dec 26, 2014 | 30.82 | 31.13 | 30.82 | 30.88 | 12,320 | -0.04(-0.13%) |
Dec 24, 2014 | 30.92 | 30.92 | 30.92 | 0 | -0.04(-0.13%) | |
Dec 23, 2014 | 31.00 | 31.00 | 30.81 | 30.96 | 39,133 | -0.35(-1.12%) |
Dec 22, 2014 | 31.39 | 31.77 | 31.27 | 31.31 | 37,059 | +0.29(+0.93%) |
Dec 19, 2014 | 31.10 | 31.16 | 30.68 | 31.02 | 58,046 | +0.82(+2.73%) |
Dec 18, 2014 | 30.43 | 30.43 | 30.02 | 30.20 | 50,240 | +0.83(+2.83%) |
Dec 17, 2014 | 29.26 | 29.96 | 29.22 | 29.37 | 62,318 | +1.01(+3.54%) |
Dec 16, 2014 | 28.70 | 28.36 | 166,713 | -0.39(-1.34%) | ||
Dec 15, 2014 | 29.12 | 29.14 | 28.69 | 28.75 | 23,624 | +0.61(+2.17%) |
Dec 12, 2014 | 28.39 | 28.67 | 28.14 | 28.14 | 30,678 | +0.04(+0.14%) |
Dec 11, 2014 | 28.41 | 28.43 | 28.10 | 28.10 | 32,248 | -0.31(-1.09%) |
Dec 10, 2014 | 28.91 | 28.92 | 28.26 | 28.41 | 56,637 | -0.16(-0.54%) |
Dec 09, 2014 | 28.70 | 28.71 | 28.29 | 28.57 | 65,270 | -0.52(-1.80%) |
Dec 08, 2014 | 29.60 | 29.60 | 29.09 | 29.09 | 32,870 | -0.66(-2.22%) |
Dec 05, 2014 | 29.94 | 29.94 | 29.75 | 29.75 | 46,887 | -0.68(-2.23%) |
Dec 04, 2014 | 30.29 | 30.69 | 30.29 | 30.43 | 27,407 | +0.34(+1.13%) |
Dec 03, 2014 | 29.91 | 30.15 | 29.91 | 30.09 | 37,957 | +0.58(+1.97%) |
Dec 02, 2014 | 29.70 | 29.70 | 29.30 | 29.51 | 51,856 | +0.07(+0.24%) |
Dec 01, 2014 | 29.20 | 29.46 | 29.20 | 29.44 | 64,218 | -0.94(-3.09%) |
Nov 28, 2014 | 30.62 | 30.64 | 30.31 | 30.38 | 16,933 | -3.43(-10.14%) |
Nov 26, 2014 | 33.81 | 33.81 | 33.81 | 0 | +0.29(+0.85%) | |
Nov 25, 2014 | 33.63 | 33.75 | 33.49 | 33.52 | 16,324 | -0.50(-1.46%) |
Nov 24, 2014 | 34.12 | 34.12 | 33.96 | 34.02 | 9,298 | +0.13(+0.38%) |
Nov 21, 2014 | 33.93 | 34.06 | 33.89 | 33.89 | 8,771 | +0.68(+2.05%) |
Nov 20, 2014 | 33.15 | 33.29 | 33.15 | 33.21 | 8,080 | +0.11(+0.33%) |
Nov 19, 2014 | 33.13 | 33.46 | 33.03 | 33.10 | 22,790 | -0.84(-2.46%) |
Nov 18, 2014 | 33.63 | 34.00 | 33.63 | 33.94 | 12,017 | -0.18(-0.52%) |
Nov 17, 2014 | 34.14 | 34.50 | 34.11 | 5,418 | -0.39(-1.13%) | |
Nov 14, 2014 | 34.30 | 34.60 | 34.27 | 34.50 | 8,632 | -0.41(-1.19%) |
Nov 13, 2014 | 35.00 | 35.00 | 34.82 | 34.91 | 5,294 | -0.13(-0.39%) |
Nov 12, 2014 | 35.02 | 35.23 | 34.97 | 35.05 | 3,530 | -0.05(-0.14%) |
Nov 11, 2014 | 34.78 | 35.10 | 34.75 | 35.10 | 6,094 | -0.20(-0.58%) |
Nov 10, 2014 | 35.31 | 35.45 | 35.30 | 35.30 | 10,536 | +0.23(+0.64%) |
Nov 07, 2014 | 34.92 | 35.14 | 34.92 | 35.08 | 13,209 | +0.62(+1.80%) |
Nov 06, 2014 | 34.67 | 34.67 | 34.46 | 34.46 | 5,300 | -0.04(-0.12%) |
Nov 05, 2014 | 34.62 | 34.62 | 34.41 | 34.50 | 6,834 | -0.64(-1.82%) |
Nov 04, 2014 | 35.08 | 35.20 | 35.06 | 35.14 | 7,005 | +0.03(+0.09%) |
Nov 03, 2014 | 35.23 | 35.23 | 35.02 | 35.11 | 12,333 | -0.13(-0.37%) |
Oct 31, 2014 | 35.32 | 35.43 | 35.24 | 35.24 | 6,411 | +0.08(+0.23%) |
Oct 30, 2014 | 34.94 | 35.19 | 34.94 | 35.16 | 9,747 | +0.18(+0.51%) |
Oct 29, 2014 | 35.41 | 34.85 | 34.98 | 8,462 | -0.27(-0.77%) | |
Oct 28, 2014 | 35.09 | 35.25 | 35.03 | 35.25 | 8,860 | +0.00(+0.00%) |
Oct 27, 2014 | 35.20 | 35.34 | 35.42 | 35.25 | 11,878 | -0.17(-0.48%) |
Oct 24, 2014 | 35.32 | 35.42 | 35.26 | 35.42 | 12,361 | +0.15(+0.41%) |
Oct 23, 2014 | 35.26 | 35.38 | 35.09 | 35.27 | 19,602 | +0.56(+1.63%) |
Oct 22, 2014 | 35.17 | 35.17 | 34.70 | 34.71 | 108,508 | -0.60(-1.70%) |
Oct 21, 2014 | 35.11 | 35.32 | 35.11 | 35.31 | 14,100 | +0.07(+0.20%) |
Oct 20, 2014 | 34.98 | 35.28 | 34.98 | 35.24 | 19,034 | +0.30(+0.86%) |
Oct 17, 2014 | 35.00 | 35.02 | 34.79 | 34.94 | 19,170 | -0.12(-0.34%) |
Oct 16, 2014 | 34.38 | 35.13 | 34.38 | 35.06 | 16,390 | +0.95(+2.79%) |
Oct 15, 2014 | 33.98 | 34.27 | 33.53 | 34.11 | 22,608 | +0.19(+0.55%) |
Oct 14, 2014 | 34.19 | 34.25 | 33.82 | 33.92 | 10,871 | +0.09(+0.28%) |
Oct 13, 2014 | 33.86 | 34.10 | 33.75 | 33.83 | 20,406 | +0.09(+0.25%) |
Oct 10, 2014 | 33.89 | 33.92 | 33.45 | 33.74 | 15,219 | -0.80(-2.30%) |
Oct 09, 2014 | 35.14 | 35.14 | 34.45 | 34.54 | 12,599 | -0.99(-2.79%) |
Oct 08, 2014 | 35.17 | 35.53 | 34.75 | 35.53 | 18,200 | +0.14(+0.40%) |
Oct 07, 2014 | 35.55 | 35.55 | 35.37 | 35.39 | 6,663 | -0.26(-0.72%) |
Oct 06, 2014 | 35.74 | 35.74 | 35.41 | 35.65 | 17,743 | +0.18(+0.49%) |
Oct 03, 2014 | 35.20 | 35.47 | 35.20 | 35.47 | 10,633 | -0.05(-0.14%) |
Oct 02, 2014 | 35.34 | 35.62 | 35.30 | 35.52 | 11,903 | +0.09(+0.25%) |
Oct 01, 2014 | 35.61 | 35.61 | 35.31 | 35.43 | 19,393 | +0.02(+0.06%) |
Sep 30, 2014 | 35.48 | 35.65 | 35.35 | 35.41 | 26,983 | +0.03(+0.08%) |
Sep 29, 2014 | 35.05 | 35.46 | 35.05 | 35.38 | 14,317 | -0.32(-0.90%) |
Sep 26, 2014 | 35.50 | 35.84 | 35.50 | 35.70 | 10,335 | +0.05(+0.14%) |
Sep 25, 2014 | 36.27 | 36.27 | 35.62 | 35.65 | 22,342 | -1.32(-3.57%) |
Sep 24, 2014 | 36.76 | 37.03 | 36.76 | 36.97 | 7,187 | +0.23(+0.63%) |
Sep 23, 2014 | 36.84 | 36.88 | 36.68 | 36.74 | 18,657 | +0.04(+0.11%) |
Sep 22, 2014 | 36.58 | 36.85 | 36.58 | 36.70 | 16,813 | -0.58(-1.56%) |
Sep 19, 2014 | 37.38 | 37.49 | 37.17 | 37.28 | 7,245 | -0.15(-0.40%) |
Sep 18, 2014 | 37.65 | 37.65 | 37.40 | 37.43 | 2,838 | +0.21(+0.56%) |
Sep 17, 2014 | 37.61 | 37.67 | 37.22 | 37.22 | 39,967 | -1.08(-2.82%) |
Sep 16, 2014 | 37.87 | 38.40 | 37.79 | 38.30 | 5,508 | +0.26(+0.68%) |
Sep 15, 2014 | 38.16 | 38.16 | 38.04 | 38.04 | 3,880 | +0.02(+0.05%) |
Sep 12, 2014 | 38.44 | 38.44 | 38.00 | 38.02 | 4,378 | -0.57(-1.48%) |
Sep 11, 2014 | 38.51 | 38.60 | 38.45 | 38.59 | 10,921 | -0.51(-1.30%) |
Sep 10, 2014 | 39.03 | 39.27 | 38.96 | 39.10 | 7,329 | -0.13(-0.34%) |
Sep 09, 2014 | 39.29 | 39.32 | 39.23 | 39.23 | 3,457 | -0.34(-0.87%) |
Sep 08, 2014 | 39.77 | 39.77 | 39.56 | 39.58 | 5,504 | -0.63(-1.57%) |
Sep 05, 2014 | 40.15 | 40.21 | 40.15 | 40.21 | 1,972 | +0.11(+0.27%) |
Sep 04, 2014 | 40.27 | 40.55 | 40.10 | 40.10 | 4,980 | -0.45(-1.11%) |
Sep 03, 2014 | 40.53 | 40.57 | 40.49 | 40.55 | 9,950 | +0.12(+0.30%) |
Sep 02, 2014 | 40.56 | 40.56 | 40.42 | 40.43 | 2,542 | +0.43(+1.07%) |
Aug 29, 2014 | 40.00 | 40.00 | 40.00 | 0 | +0.24(+0.60%) | |
Aug 28, 2014 | 39.77 | 39.80 | 39.72 | 39.76 | 6,047 | -1.30(-3.17%) |
Aug 27, 2014 | 40.50 | 41.12 | 40.50 | 41.06 | 4,286 | -0.19(-0.46%) |
Aug 26, 2014 | 41.30 | 41.30 | 41.18 | 41.25 | 7,962 | +0.42(+1.03%) |
Aug 25, 2014 | 40.75 | 40.90 | 40.75 | 40.83 | 4,289 | +0.23(+0.55%) |
Aug 22, 2014 | 40.66 | 40.67 | 40.48 | 40.60 | 2,354 | -0.25(-0.60%) |
Aug 21, 2014 | 40.70 | 40.86 | 40.70 | 40.85 | 5,017 | +0.51(+1.26%) |
Aug 20, 2014 | 40.40 | 40.40 | 40.23 | 40.34 | 15,149 | +0.29(+0.73%) |
Aug 19, 2014 | 40.09 | 40.14 | 40.01 | 40.05 | 2,650 | +0.05(+0.12%) |
Aug 18, 2014 | 39.93 | 40.00 | 39.81 | 40.00 | 3,285 | +0.50(+1.27%) |
Aug 15, 2014 | 39.76 | 39.76 | 39.41 | 39.50 | 9,907 | +0.32(+0.82%) |
Aug 14, 2014 | 38.96 | 39.13 | 38.96 | 39.18 | 9,958 | -0.15(-0.38%) |
Aug 13, 2014 | 39.21 | 39.33 | 39.21 | 39.33 | 1,524 | +0.29(+0.75%) |
Aug 12, 2014 | 38.97 | 39.04 | 38.97 | 39.03 | 3,980 | +0.24(+0.63%) |
Aug 11, 2014 | 38.65 | 38.79 | 38.65 | 38.79 | 4,464 | -0.04(-0.09%) |
Aug 08, 2014 | 38.69 | 38.92 | 38.65 | 38.83 | 5,610 | +0.08(+0.19%) |
Aug 07, 2014 | 39.14 | 39.14 | 38.75 | 38.75 | 3,078 | -0.33(-0.84%) |
Aug 06, 2014 | 39.06 | 39.08 | 39.05 | 39.08 | 2,048 | +0.08(+0.21%) |
Aug 05, 2014 | 39.14 | 39.22 | 39.00 | 39.00 | 2,866 | -0.16(-0.42%) |
Aug 04, 2014 | 38.83 | 39.16 | 38.83 | 39.16 | 4,779 | +0.34(+0.89%) |
Aug 01, 2014 | 39.00 | 39.08 | 38.78 | 38.82 | 5,294 | -0.33(-0.84%) |
Jul 31, 2014 | 39.46 | 39.46 | 39.04 | 39.15 | 4,404 | -0.74(-1.86%) |
Jul 30, 2014 | 40.12 | 40.12 | 39.84 | 39.89 | 3,519 | -0.03(-0.07%) |
Jul 29, 2014 | 40.15 | 40.22 | 39.92 | 39.92 | 3,673 | -0.15(-0.37%) |
Jul 28, 2014 | 39.85 | 40.07 | 39.85 | 40.07 | 3,900 | +0.16(+0.40%) |
Jul 25, 2014 | 40.10 | 40.10 | 39.91 | 39.91 | 4,999 | -0.13(-0.32%) |
Jul 24, 2014 | 40.02 | 40.04 | 40.02 | 40.04 | 3,160 | -0.11(-0.28%) |
Jul 23, 2014 | 40.28 | 40.28 | 40.01 | 40.15 | 23,181 | +0.65(+1.65%) |
Jul 22, 2014 | 39.30 | 39.53 | 39.30 | 39.50 | 3,154 | +0.00(+0.00%) |
Jul 21, 2014 | 39.66 | 39.66 | 39.45 | 39.50 | 2,592 | -0.25(-0.63%) |
Jul 18, 2014 | 39.54 | 39.77 | 39.54 | 39.75 | 13,026 | +0.63(+1.61%) |
Jul 17, 2014 | 39.25 | 39.30 | 39.08 | 39.12 | 7,580 | +0.11(+0.28%) |
Jul 16, 2014 | 39.00 | 39.01 | 39.00 | 39.01 | 1,830 | +0.24(+0.62%) |
Jul 15, 2014 | 38.72 | 38.78 | 38.72 | 38.77 | 2,534 | -0.22(-0.56%) |
Jul 14, 2014 | 38.82 | 39.05 | 38.82 | 38.99 | 3,820 | +0.14(+0.36%) |
Jul 11, 2014 | 38.82 | 39.00 | 38.74 | 38.85 | 8,150 | +0.02(+0.05%) |
Jul 10, 2014 | 38.36 | 38.88 | 38.36 | 38.83 | 1,944 | -0.05(-0.13%) |
Jul 09, 2014 | 38.72 | 38.88 | 38.72 | 38.88 | 2,671 | -0.12(-0.31%) |
Jul 08, 2014 | 39.01 | 39.15 | 38.93 | 39.00 | 3,174 | -0.18(-0.45%) |
Jul 07, 2014 | 39.11 | 39.36 | 39.11 | 39.18 | 5,501 | +0.21(+0.53%) |
Jul 03, 2014 | 38.97 | 38.97 | 38.97 | 0 | -0.38(-0.95%) | |
Jul 02, 2014 | 39.39 | 39.42 | 39.25 | 39.34 | 8,847 | +0.12(+0.29%) |
Jul 01, 2014 | 38.89 | 39.25 | 38.89 | 39.23 | 4,306 | +0.55(+1.42%) |
Jun 30, 2014 | 38.58 | 38.73 | 38.55 | 38.68 | 10,742 | -0.43(-1.10%) |
Jun 27, 2014 | 38.89 | 39.11 | 38.89 | 39.11 | 6,808 | +0.06(+0.15%) |
Jun 26, 2014 | 38.91 | 39.05 | 38.91 | 39.05 | 17,664 | +0.14(+0.36%) |
Jun 25, 2014 | 38.90 | 38.93 | 38.85 | 38.91 | 7,413 | -0.03(-0.08%) |
Jun 24, 2014 | 39.01 | 39.10 | 38.90 | 38.94 | 3,239 | -0.17(-0.43%) |
Jun 23, 2014 | 39.16 | 39.16 | 39.05 | 39.11 | 1,976 | +0.11(+0.28%) |
Jun 20, 2014 | 39.00 | 39.11 | 38.84 | 39.00 | 5,073 | +0.00(+0.00%) |
Jun 19, 2014 | 39.09 | 39.09 | 39.00 | 39.00 | 9,979 | +0.49(+1.29%) |
Jun 18, 2014 | 38.24 | 38.51 | 38.02 | 38.51 | 4,467 | -0.39(-1.02%) |
Jun 17, 2014 | 40.25 | 40.26 | 38.88 | 38.90 | 41,755 | -1.46(-3.62%) |
Jun 16, 2014 | 40.17 | 40.36 | 40.17 | 40.36 | 3,860 | +0.03(+0.07%) |
Jun 13, 2014 | 40.31 | 40.37 | 40.18 | 40.33 | 2,198 | +0.87(+2.20%) |
Jun 12, 2014 | 39.52 | 39.52 | 39.31 | 39.46 | 4,826 | +0.17(+0.43%) |
Jun 11, 2014 | 39.42 | 39.42 | 39.25 | 39.29 | 6,557 | -0.27(-0.68%) |
Jun 10, 2014 | 39.40 | 39.56 | 39.40 | 39.56 | 3,998 | +0.58(+1.49%) |
Jun 06, 2014 | 38.89 | 38.98 | 38.89 | 38.98 | 2,706 | +0.10(+0.26%) |
Jun 05, 2014 | 38.71 | 38.88 | 38.51 | 38.88 | 5,146 | -0.06(-0.15%) |
Jun 04, 2014 | 38.90 | 38.96 | 38.78 | 38.94 | 4,909 | +0.02(+0.05%) |
Jun 03, 2014 | 39.03 | 39.03 | 38.75 | 38.92 | 2,606 | -0.35(-0.89%) |
Jun 02, 2014 | 39.10 | 39.27 | 39.10 | 39.27 | 6,204 | +0.16(+0.41%) |
May 30, 2014 | 39.06 | 39.14 | 39.00 | 39.11 | 16,707 | +0.10(+0.26%) |
May 29, 2014 | 38.90 | 39.11 | 38.90 | 39.01 | 23,211 | +0.16(+0.41%) |
May 28, 2014 | 38.82 | 38.85 | 38.78 | 38.85 | 16,658 | -0.03(-0.08%) |
May 27, 2014 | 38.64 | 38.88 | 38.64 | 38.88 | 4,291 | +0.44(+1.16%) |
May 23, 2014 | 38.44 | 38.44 | 38.44 | 0 | +0.29(+0.75%) | |
May 22, 2014 | 38.51 | 38.72 | 38.10 | 38.15 | 104,472 | -0.02(-0.05%) |
May 21, 2014 | 38.09 | 38.24 | 38.05 | 38.17 | 6,836 | +0.24(+0.64%) |
May 20, 2014 | 38.00 | 38.00 | 37.75 | 37.93 | 8,825 | -0.57(-1.49%) |
May 19, 2014 | 38.34 | 38.75 | 38.34 | 38.50 | 14,258 | -0.70(-1.79%) |
May 16, 2014 | 38.95 | 39.20 | 38.94 | 39.20 | 18,000 | +0.00(+0.00%) |
May 15, 2014 | 39.19 | 39.22 | 38.99 | 39.20 | 9,036 | +0.21(+0.54%) |
May 14, 2014 | 39.17 | 39.25 | 38.95 | 38.99 | 15,351 | +0.22(+0.57%) |
May 13, 2014 | 38.55 | 38.77 | 38.55 | 38.77 | 4,199 | +0.21(+0.54%) |
May 12, 2014 | 38.55 | 38.56 | 38.50 | 38.56 | 3,889 | -0.05(-0.13%) |
May 09, 2014 | 38.58 | 38.61 | 38.58 | 38.61 | 2,212 | +0.00(+0.00%) |
May 08, 2014 | 38.55 | 38.76 | 38.55 | 38.61 | 4,009 | +0.07(+0.18%) |
May 07, 2014 | 38.40 | 38.54 | 38.35 | 38.54 | 3,641 | +0.05(+0.13%) |
May 06, 2014 | 38.37 | 38.63 | 38.37 | 38.49 | 2,050 | +0.32(+0.84%) |
May 05, 2014 | 38.00 | 38.18 | 37.95 | 38.17 | 5,893 | +0.31(+0.82%) |
May 02, 2014 | 37.58 | 37.86 | 37.58 | 37.86 | 3,536 | -0.04(-0.11%) |
May 01, 2014 | 37.99 | 37.99 | 37.84 | 37.90 | 3,460 | -0.14(-0.37%) |
Apr 30, 2014 | 38.00 | 38.07 | 37.85 | 38.04 | 2,674 | -0.03(-0.08%) |
Apr 29, 2014 | 37.88 | 38.07 | 37.79 | 38.07 | 3,991 | -0.07(-0.17%) |
Apr 28, 2014 | 38.36 | 38.36 | 37.91 | 38.14 | 6,049 | +0.48(+1.26%) |
Apr 25, 2014 | 37.71 | 37.82 | 37.66 | 37.66 | 11,660 | -0.29(-0.76%) |
Apr 24, 2014 | 37.94 | 37.95 | 37.76 | 37.95 | 6,088 | -0.41(-1.07%) |
Apr 23, 2014 | 38.32 | 38.37 | 38.23 | 38.36 | 11,403 | -0.26(-0.67%) |
Apr 22, 2014 | 38.44 | 38.67 | 38.44 | 38.62 | 3,447 | +1.06(+2.83%) |
Apr 21, 2014 | 37.16 | 37.57 | 37.16 | 37.56 | 5,385 | +0.02(+0.04%) |
Apr 17, 2014 | 37.54 | 37.54 | 37.54 | 0 | +0.24(+0.64%) | |
Apr 16, 2014 | 37.00 | 37.30 | 37.00 | 37.30 | 4,691 | +0.62(+1.69%) |
Apr 15, 2014 | 36.71 | 36.71 | 36.31 | 36.68 | 4,060 | -0.28(-0.76%) |
Apr 14, 2014 | 36.63 | 36.98 | 36.63 | 36.96 | 5,488 | +0.01(+0.03%) |
Apr 11, 2014 | 36.82 | 36.97 | 36.81 | 36.95 | 0 | +0.24(+0.65%) |
Apr 10, 2014 | 37.01 | 37.01 | 36.57 | 36.71 | 5,497 | -0.53(-1.42%) |
Apr 09, 2014 | 37.08 | 37.24 | 36.86 | 37.24 | 4,732 | +0.70(+1.92%) |
Apr 08, 2014 | 36.24 | 36.60 | 36.24 | 36.54 | 8,521 | +0.62(+1.73%) |
Apr 07, 2014 | 35.82 | 35.93 | 35.79 | 35.92 | 8,963 | +0.01(+0.03%) |
Apr 04, 2014 | 36.09 | 36.09 | 35.74 | 35.91 | 0 | +0.12(+0.34%) |
Apr 03, 2014 | 35.97 | 35.97 | 35.79 | 35.79 | 2,790 | -0.24(-0.67%) |
Apr 02, 2014 | 35.91 | 36.03 | 35.71 | 36.03 | 4,299 | +0.25(+0.70%) |