Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.88 | 28.88 | 27.83 | 27.83 | 21,638 | -0.97(-3.37%) |
Apr 29, 2015 | 28.75 | 28.98 | 28.52 | 28.80 | 18,952 | -0.25(-0.86%) |
Apr 28, 2015 | 29.09 | 29.39 | 28.91 | 29.05 | 26,206 | +0.21(+0.72%) |
Apr 27, 2015 | 28.57 | 28.85 | 28.51 | 28.84 | 29,352 | +0.21(+0.75%) |
Apr 24, 2015 | 28.57 | 28.81 | 28.08 | 28.63 | 30,823 | +0.20(+0.70%) |
Apr 23, 2015 | 28.92 | 29.15 | 28.12 | 28.43 | 46,783 | -0.61(-2.10%) |
Apr 22, 2015 | 28.46 | 29.14 | 28.21 | 29.04 | 38,087 | +0.36(+1.26%) |
Apr 21, 2015 | 28.81 | 29.04 | 28.45 | 28.68 | 41,359 | -0.09(-0.30%) |
Apr 20, 2015 | 28.99 | 29.19 | 28.45 | 28.76 | 49,221 | +0.01(+0.03%) |
Apr 17, 2015 | 28.85 | 29.13 | 28.64 | 28.76 | 33,698 | -0.50(-1.71%) |
Apr 16, 2015 | 29.14 | 29.38 | 28.89 | 29.25 | 18,352 | +0.07(+0.24%) |
Apr 15, 2015 | 29.09 | 29.37 | 29.07 | 29.19 | 16,310 | -0.03(-0.09%) |
Apr 14, 2015 | 29.32 | 29.41 | 29.17 | 29.21 | 16,092 | -0.22(-0.76%) |
Apr 13, 2015 | 29.22 | 29.70 | 28.94 | 29.43 | 23,906 | +0.21(+0.74%) |
Apr 10, 2015 | 29.09 | 29.55 | 29.00 | 29.22 | 17,804 | +0.34(+1.19%) |
Apr 09, 2015 | 29.03 | 29.21 | 28.27 | 28.88 | 19,389 | -0.07(-0.24%) |
Apr 08, 2015 | 28.39 | 29.15 | 28.39 | 28.94 | 20,565 | +0.31(+1.08%) |
Apr 07, 2015 | 29.77 | 29.96 | 28.38 | 28.64 | 41,513 | -1.37(-4.56%) |
Apr 06, 2015 | 28.97 | 30.06 | 28.97 | 30.00 | 20,082 | +0.83(+2.83%) |
Apr 02, 2015 | 28.57 | 29.18 | 29.18 | 29.18 | 32,444 | +0.48(+1.68%) |
Apr 01, 2015 | 28.81 | 28.81 | 27.88 | 28.70 | 20,482 | +0.38(+1.34%) |
Mar 31, 2015 | 28.27 | 28.63 | 28.13 | 28.32 | 20,640 | +0.04(+0.15%) |
Mar 30, 2015 | 27.82 | 28.29 | 27.82 | 28.27 | 25,198 | +0.52(+1.89%) |
Mar 27, 2015 | 26.92 | 27.78 | 26.39 | 27.75 | 36,904 | +0.74(+2.74%) |
Mar 26, 2015 | 27.08 | 27.08 | 26.53 | 27.01 | 18,501 | +0.52(+1.95%) |
Mar 25, 2015 | 26.43 | 26.59 | 26.25 | 26.49 | 22,761 | -0.01(-0.03%) |
Mar 24, 2015 | 26.88 | 27.45 | 26.37 | 26.50 | 24,596 | -0.47(-1.75%) |
Mar 23, 2015 | 27.52 | 28.88 | 26.94 | 26.97 | 49,109 | -0.58(-2.12%) |
Mar 20, 2015 | 26.98 | 27.81 | 26.98 | 27.56 | 34,383 | +0.62(+2.29%) |
Mar 19, 2015 | 26.89 | 27.38 | 26.61 | 26.94 | 28,315 | -0.13(-0.48%) |
Mar 18, 2015 | 25.71 | 27.32 | 25.46 | 27.07 | 35,869 | +1.42(+5.55%) |
Mar 17, 2015 | 25.91 | 25.91 | 25.48 | 25.64 | 18,180 | -0.31(-1.19%) |
Mar 16, 2015 | 26.16 | 26.48 | 25.82 | 25.95 | 29,085 | +0.07(+0.27%) |
Mar 13, 2015 | 26.43 | 26.63 | 25.49 | 25.89 | 45,823 | -0.53(-2.01%) |
Mar 12, 2015 | 25.13 | 26.46 | 25.13 | 26.42 | 34,336 | +1.64(+6.61%) |
Mar 11, 2015 | 24.93 | 25.46 | 24.69 | 24.78 | 22,560 | -0.15(-0.58%) |
Mar 10, 2015 | 24.75 | 25.06 | 24.53 | 24.92 | 27,389 | +0.13(+0.52%) |
Mar 09, 2015 | 25.30 | 25.84 | 24.20 | 24.80 | 59,723 | -0.69(-2.69%) |
Mar 06, 2015 | 29.27 | 29.27 | 25.31 | 25.48 | 129,357 | -4.17(-14.06%) |
Mar 05, 2015 | 29.77 | 30.27 | 29.44 | 29.65 | 25,707 | +0.09(+0.32%) |
Mar 04, 2015 | 29.80 | 29.99 | 29.27 | 29.56 | 13,150 | -0.36(-1.20%) |
Mar 03, 2015 | 29.98 | 29.98 | 29.80 | 29.92 | 14,126 | -0.12(-0.40%) |
Mar 02, 2015 | 29.38 | 30.04 | 29.38 | 30.04 | 14,346 | +0.76(+2.61%) |
Feb 27, 2015 | 29.93 | 30.05 | 29.21 | 29.27 | 20,388 | -0.63(-2.12%) |
Feb 26, 2015 | 29.92 | 30.15 | 29.89 | 29.91 | 16,409 | -0.09(-0.31%) |
Feb 25, 2015 | 30.33 | 30.53 | 29.89 | 30.00 | 14,753 | -0.46(-1.52%) |
Feb 24, 2015 | 30.48 | 30.73 | 30.30 | 30.47 | 16,549 | +0.20(+0.65%) |
Feb 23, 2015 | 30.61 | 30.61 | 29.95 | 30.27 | 14,955 | +0.03(+0.11%) |
Feb 20, 2015 | 30.47 | 30.47 | 29.80 | 30.23 | 22,230 | -0.16(-0.54%) |
Feb 19, 2015 | 29.40 | 30.63 | 29.40 | 30.40 | 14,001 | +0.83(+2.81%) |
Feb 18, 2015 | 29.32 | 29.61 | 29.06 | 29.56 | 18,987 | +0.03(+0.12%) |
Feb 17, 2015 | 30.47 | 30.47 | 29.46 | 29.53 | 8,815 | -0.76(-2.52%) |
Feb 13, 2015 | 30.20 | 30.29 | 30.29 | 30.29 | 17,139 | -0.03(-0.08%) |
Feb 12, 2015 | 29.74 | 30.35 | 29.74 | 30.32 | 11,717 | +0.76(+2.58%) |
Feb 11, 2015 | 29.73 | 29.91 | 28.83 | 29.56 | 24,965 | -0.39(-1.32%) |
Feb 10, 2015 | 30.56 | 31.08 | 29.91 | 29.95 | 19,932 | -1.09(-3.51%) |
Feb 09, 2015 | 31.37 | 32.58 | 30.88 | 31.04 | 21,526 | -0.57(-1.79%) |
Feb 06, 2015 | 31.43 | 31.73 | 31.30 | 31.61 | 13,565 | +0.03(+0.08%) |
Feb 05, 2015 | 32.14 | 32.14 | 31.32 | 31.58 | 13,662 | -0.02(-0.05%) |
Feb 04, 2015 | 32.33 | 32.33 | 31.49 | 31.60 | 16,448 | -0.67(-2.07%) |
Feb 03, 2015 | 31.09 | 32.33 | 31.09 | 32.27 | 27,314 | +1.43(+4.65%) |
Feb 02, 2015 | 30.09 | 31.18 | 29.93 | 30.83 | 19,149 | +0.75(+2.48%) |
Jan 30, 2015 | 30.87 | 30.87 | 30.09 | 30.09 | 17,460 | -1.04(-3.33%) |
Jan 29, 2015 | 30.55 | 31.13 | 30.36 | 31.13 | 20,187 | +0.62(+2.02%) |
Jan 28, 2015 | 31.65 | 31.65 | 30.25 | 30.51 | 17,140 | -0.77(-2.47%) |
Jan 27, 2015 | 31.62 | 31.82 | 31.17 | 31.28 | 15,292 | -0.86(-2.67%) |
Jan 26, 2015 | 32.81 | 32.81 | 31.86 | 32.14 | 19,289 | -0.68(-2.06%) |
Jan 23, 2015 | 32.86 | 33.16 | 32.71 | 32.82 | 11,930 | -0.14(-0.42%) |
Jan 22, 2015 | 32.15 | 32.98 | 31.55 | 32.95 | 23,637 | +0.91(+2.84%) |
Jan 21, 2015 | 30.91 | 32.40 | 30.91 | 32.04 | 22,399 | +0.09(+0.27%) |
Jan 20, 2015 | 31.45 | 32.26 | 30.61 | 31.96 | 35,667 | +0.89(+2.87%) |
Jan 16, 2015 | 30.57 | 31.09 | 30.43 | 31.07 | 13,773 | +0.39(+1.29%) |
Jan 15, 2015 | 31.25 | 31.50 | 30.14 | 30.67 | 14,105 | -0.98(-3.09%) |
Jan 14, 2015 | 31.22 | 31.97 | 30.74 | 31.65 | 27,596 | +0.43(+1.37%) |
Jan 13, 2015 | 32.00 | 32.97 | 30.80 | 31.22 | 21,313 | -0.34(-1.09%) |
Jan 12, 2015 | 30.10 | 31.79 | 30.10 | 31.56 | 27,600 | +1.49(+4.96%) |
Jan 09, 2015 | 29.22 | 32.16 | 29.22 | 30.07 | 147,119 | +2.30(+8.28%) |
Jan 08, 2015 | 27.86 | 28.32 | 27.54 | 27.77 | 19,529 | +0.04(+0.15%) |
Jan 07, 2015 | 27.74 | 28.30 | 27.25 | 27.73 | 15,357 | +0.09(+0.34%) |
Jan 06, 2015 | 28.97 | 28.97 | 27.60 | 27.63 | 44,060 | -1.12(-3.91%) |
Jan 05, 2015 | 28.42 | 29.08 | 28.42 | 28.76 | 19,424 | -0.33(-1.12%) |
Jan 02, 2015 | 29.27 | 29.40 | 28.37 | 29.08 | 16,770 | -0.15(-0.53%) |
Dec 31, 2014 | 29.76 | 29.24 | 29.24 | 29.24 | 11,775 | -0.43(-1.45%) |
Dec 30, 2014 | 29.20 | 29.92 | 29.19 | 29.67 | 12,680 | +0.31(+1.05%) |
Dec 29, 2014 | 29.93 | 29.93 | 29.23 | 29.36 | 8,174 | -0.66(-2.20%) |
Dec 26, 2014 | 29.19 | 30.09 | 29.19 | 30.02 | 7,791 | +0.75(+2.58%) |
Dec 24, 2014 | 28.79 | 29.26 | 29.26 | 29.26 | 5,374 | +0.63(+2.21%) |
Dec 23, 2014 | 28.79 | 29.17 | 28.60 | 28.63 | 12,495 | +0.39(+1.36%) |
Dec 22, 2014 | 28.64 | 29.10 | 27.92 | 28.25 | 9,242 | -0.28(-0.99%) |
Dec 19, 2014 | 28.55 | 28.58 | 27.71 | 28.53 | 37,526 | -0.11(-0.39%) |
Dec 18, 2014 | 28.46 | 29.03 | 28.25 | 28.64 | 20,937 | +0.44(+1.55%) |
Dec 17, 2014 | 26.52 | 28.20 | 25.96 | 28.20 | 33,884 | +1.22(+4.50%) |
Dec 16, 2014 | 27.36 | 27.78 | 26.94 | 26.99 | 19,155 | -0.26(-0.94%) |
Dec 15, 2014 | 27.93 | 27.93 | 27.24 | 27.24 | 17,960 | -0.42(-1.52%) |
Dec 12, 2014 | 28.33 | 28.91 | 27.66 | 27.66 | 15,281 | -0.95(-3.32%) |
Dec 11, 2014 | 28.71 | 29.61 | 28.56 | 28.61 | 17,385 | +0.29(+1.03%) |
Dec 10, 2014 | 28.98 | 29.06 | 28.25 | 28.32 | 24,975 | -0.91(-3.10%) |
Dec 09, 2014 | 28.75 | 29.26 | 28.67 | 29.23 | 29,540 | +0.16(+0.56%) |
Dec 08, 2014 | 29.46 | 29.97 | 28.99 | 29.07 | 29,343 | -0.74(-2.47%) |
Dec 05, 2014 | 29.38 | 30.06 | 29.15 | 29.80 | 22,519 | +0.35(+1.19%) |
Dec 04, 2014 | 29.91 | 29.91 | 29.28 | 29.45 | 24,217 | -0.50(-1.69%) |
Dec 03, 2014 | 30.04 | 30.46 | 29.74 | 29.96 | 30,476 | -0.15(-0.51%) |
Dec 02, 2014 | 29.77 | 30.11 | 29.11 | 30.11 | 42,135 | +0.60(+2.03%) |
Dec 01, 2014 | 29.72 | 29.88 | 28.91 | 29.51 | 29,171 | -0.21(-0.69%) |
Nov 28, 2014 | 30.86 | 30.86 | 29.60 | 29.72 | 12,402 | -1.29(-4.17%) |
Nov 26, 2014 | 31.76 | 31.01 | 31.01 | 31.01 | 21,730 | -0.56(-1.79%) |
Nov 25, 2014 | 30.78 | 31.76 | 30.56 | 31.58 | 22,020 | +1.02(+3.33%) |
Nov 24, 2014 | 29.90 | 30.57 | 29.69 | 30.56 | 48,811 | +0.80(+2.70%) |
Nov 21, 2014 | 30.50 | 30.67 | 29.71 | 29.75 | 36,806 | -0.80(-2.61%) |
Nov 20, 2014 | 30.26 | 30.94 | 30.03 | 30.55 | 27,547 | +0.15(+0.48%) |
Nov 19, 2014 | 31.80 | 31.80 | 30.35 | 30.40 | 23,068 | -1.40(-4.39%) |
Nov 18, 2014 | 32.37 | 32.84 | 31.68 | 31.80 | 19,362 | -0.59(-1.82%) |
Nov 17, 2014 | 33.54 | 33.71 | 32.18 | 32.39 | 38,410 | -1.03(-3.07%) |
Nov 14, 2014 | 33.23 | 33.42 | 33.21 | 33.42 | 21,597 | +0.12(+0.36%) |
Nov 13, 2014 | 33.67 | 34.06 | 33.06 | 33.30 | 19,634 | -0.45(-1.34%) |
Nov 12, 2014 | 32.92 | 33.80 | 32.79 | 33.75 | 25,256 | +0.83(+2.52%) |
Nov 11, 2014 | 33.84 | 34.19 | 32.78 | 32.92 | 19,605 | -0.90(-2.66%) |
Nov 10, 2014 | 33.83 | 34.07 | 33.17 | 33.82 | 33,384 | +0.14(+0.41%) |
Nov 07, 2014 | 33.57 | 33.99 | 33.38 | 33.68 | 24,284 | +0.08(+0.23%) |
Nov 06, 2014 | 33.46 | 33.64 | 33.19 | 33.60 | 40,024 | +0.17(+0.51%) |
Nov 05, 2014 | 33.35 | 33.63 | 32.92 | 33.43 | 45,140 | +0.24(+0.72%) |
Nov 04, 2014 | 33.21 | 33.30 | 32.93 | 33.19 | 28,297 | +0.00(+0.00%) |
Nov 03, 2014 | 32.94 | 33.29 | 32.83 | 33.19 | 27,879 | +0.21(+0.65%) |
Oct 31, 2014 | 33.57 | 33.57 | 32.80 | 32.98 | 49,184 | +0.08(+0.23%) |
Oct 30, 2014 | 31.64 | 33.37 | 31.54 | 32.90 | 57,099 | +1.20(+3.78%) |
Oct 29, 2014 | 31.66 | 31.87 | 31.66 | 31.70 | 26,789 | +0.24(+0.76%) |
Oct 28, 2014 | 30.35 | 31.55 | 30.35 | 31.46 | 30,901 | +1.48(+4.94%) |
Oct 27, 2014 | 29.90 | 30.24 | 30.24 | 29.98 | 24,355 | -0.26(-0.85%) |
Oct 24, 2014 | 30.18 | 30.30 | 29.17 | 30.24 | 31,747 | +0.13(+0.43%) |
Oct 23, 2014 | 29.17 | 30.75 | 28.59 | 30.11 | 47,952 | +1.40(+4.86%) |
Oct 22, 2014 | 29.16 | 29.62 | 28.61 | 28.72 | 39,288 | -0.28(-0.97%) |
Oct 21, 2014 | 27.87 | 29.43 | 27.60 | 29.00 | 74,943 | +1.17(+4.21%) |
Oct 20, 2014 | 27.71 | 28.14 | 27.41 | 27.83 | 37,630 | -0.12(-0.43%) |
Oct 17, 2014 | 28.27 | 28.37 | 27.79 | 27.95 | 64,025 | -0.21(-0.76%) |
Oct 16, 2014 | 27.30 | 28.25 | 27.30 | 28.16 | 82,618 | +0.27(+0.98%) |
Oct 15, 2014 | 27.40 | 28.01 | 26.49 | 27.89 | 43,030 | +0.09(+0.34%) |
Oct 14, 2014 | 27.91 | 28.46 | 27.66 | 27.79 | 73,113 | +0.27(+0.96%) |
Oct 13, 2014 | 27.71 | 28.01 | 26.93 | 27.53 | 45,178 | -0.39(-1.41%) |
Oct 10, 2014 | 28.00 | 28.45 | 27.72 | 27.92 | 42,567 | -0.20(-0.70%) |
Oct 09, 2014 | 28.68 | 28.68 | 28.03 | 28.12 | 49,980 | -0.56(-1.94%) |
Oct 08, 2014 | 28.61 | 28.88 | 28.36 | 28.67 | 73,628 | +0.18(+0.63%) |
Oct 07, 2014 | 29.20 | 29.23 | 28.41 | 28.49 | 50,347 | -1.00(-3.40%) |
Oct 06, 2014 | 30.34 | 30.42 | 29.29 | 29.50 | 33,225 | -0.68(-2.27%) |
Oct 03, 2014 | 31.21 | 31.29 | 30.14 | 30.18 | 31,170 | -0.69(-2.25%) |
Oct 02, 2014 | 30.60 | 31.64 | 30.00 | 30.87 | 33,458 | +0.20(+0.64%) |
Oct 01, 2014 | 32.36 | 32.36 | 30.57 | 30.68 | 51,720 | -1.56(-4.83%) |
Sep 30, 2014 | 32.17 | 32.94 | 31.56 | 32.23 | 47,291 | +0.19(+0.59%) |
Sep 29, 2014 | 31.29 | 32.87 | 31.28 | 32.05 | 45,075 | +0.62(+1.99%) |
Sep 26, 2014 | 31.52 | 31.52 | 31.04 | 31.42 | 21,729 | -0.03(-0.11%) |
Sep 25, 2014 | 32.07 | 32.09 | 31.04 | 31.46 | 31,462 | -0.57(-1.79%) |
Sep 24, 2014 | 31.28 | 32.07 | 31.28 | 32.03 | 19,574 | +0.34(+1.08%) |
Sep 23, 2014 | 31.86 | 31.99 | 31.23 | 31.69 | 40,720 | -0.18(-0.56%) |
Sep 22, 2014 | 32.84 | 32.84 | 31.83 | 31.87 | 35,247 | -1.30(-3.92%) |
Sep 19, 2014 | 33.66 | 33.87 | 32.99 | 33.17 | 65,859 | -0.14(-0.41%) |
Sep 18, 2014 | 32.37 | 33.53 | 32.08 | 33.30 | 65,030 | +1.21(+3.78%) |
Sep 17, 2014 | 32.05 | 33.57 | 31.86 | 32.09 | 87,285 | +0.26(+0.83%) |
Sep 16, 2014 | 31.08 | 32.13 | 30.76 | 31.82 | 85,794 | +0.76(+2.45%) |
Sep 15, 2014 | 30.70 | 31.43 | 29.90 | 31.06 | 50,181 | +0.67(+2.22%) |
Sep 12, 2014 | 30.81 | 31.07 | 30.15 | 30.39 | 37,429 | -0.51(-1.66%) |
Sep 11, 2014 | 29.63 | 31.43 | 29.63 | 30.90 | 76,879 | +1.29(+4.36%) |
Sep 10, 2014 | 30.18 | 30.18 | 29.55 | 29.61 | 51,891 | -0.47(-1.56%) |
Sep 09, 2014 | 31.01 | 31.41 | 30.05 | 30.08 | 58,532 | -1.05(-3.38%) |
Sep 08, 2014 | 31.19 | 31.58 | 30.89 | 31.13 | 78,510 | -0.06(-0.19%) |
Sep 05, 2014 | 30.77 | 31.87 | 30.60 | 31.19 | 143,689 | +2.56(+8.95%) |
Sep 04, 2014 | 28.63 | 28.88 | 28.30 | 28.63 | 49,440 | +0.18(+0.63%) |
Sep 03, 2014 | 28.87 | 28.87 | 28.28 | 28.45 | 43,178 | -0.16(-0.57%) |
Sep 02, 2014 | 28.45 | 28.89 | 28.36 | 28.61 | 25,800 | +0.30(+1.06%) |
Aug 29, 2014 | 27.89 | 28.31 | 28.31 | 28.31 | 50,097 | +0.43(+1.53%) |
Aug 28, 2014 | 28.22 | 28.53 | 27.80 | 27.89 | 34,683 | -0.32(-1.15%) |
Aug 27, 2014 | 28.71 | 28.83 | 28.20 | 28.21 | 12,561 | -0.32(-1.14%) |
Aug 26, 2014 | 28.18 | 28.73 | 28.18 | 28.53 | 39,428 | +0.30(+1.06%) |
Aug 25, 2014 | 28.32 | 28.44 | 27.62 | 28.24 | 37,419 | -0.09(-0.30%) |
Aug 22, 2014 | 28.73 | 28.73 | 28.20 | 28.32 | 23,589 | -0.21(-0.75%) |
Aug 21, 2014 | 28.53 | 29.00 | 28.13 | 28.53 | 35,765 | +0.10(+0.36%) |
Aug 20, 2014 | 28.77 | 28.77 | 28.46 | 28.43 | 28,512 | -0.45(-1.57%) |
Aug 19, 2014 | 28.45 | 29.14 | 28.43 | 28.89 | 44,130 | +0.73(+2.58%) |
Aug 18, 2014 | 27.42 | 28.36 | 27.05 | 28.16 | 44,651 | +0.87(+3.19%) |
Aug 15, 2014 | 27.73 | 27.73 | 26.74 | 27.29 | 46,873 | -0.20(-0.71%) |
Aug 14, 2014 | 27.30 | 27.59 | 26.98 | 27.48 | 58,816 | +0.14(+0.50%) |
Aug 13, 2014 | 26.98 | 27.53 | 26.80 | 27.35 | 35,364 | +0.50(+1.85%) |
Aug 12, 2014 | 27.30 | 27.34 | 26.67 | 26.85 | 46,200 | -0.46(-1.69%) |
Aug 11, 2014 | 27.09 | 27.63 | 26.38 | 27.31 | 82,152 | +0.16(+0.60%) |
Aug 08, 2014 | 26.83 | 27.28 | 26.61 | 27.15 | 34,478 | +0.21(+0.76%) |
Aug 07, 2014 | 27.85 | 27.85 | 26.72 | 26.95 | 38,501 | -0.62(-2.26%) |
Aug 06, 2014 | 26.80 | 28.20 | 26.66 | 27.57 | 30,018 | +0.51(+1.89%) |
Aug 05, 2014 | 27.18 | 27.20 | 26.55 | 27.06 | 61,331 | -0.09(-0.31%) |
Aug 04, 2014 | 26.76 | 27.77 | 26.50 | 27.14 | 78,341 | +0.36(+1.34%) |
Aug 01, 2014 | 27.36 | 27.43 | 26.49 | 26.78 | 69,963 | -0.65(-2.37%) |
Jul 31, 2014 | 28.76 | 28.76 | 27.24 | 27.43 | 92,063 | -1.44(-4.97%) |
Jul 30, 2014 | 29.71 | 30.04 | 28.65 | 28.87 | 94,247 | -0.47(-1.60%) |
Jul 29, 2014 | 28.64 | 30.12 | 28.58 | 29.34 | 137,815 | +0.85(+2.97%) |
Jul 28, 2014 | 28.62 | 29.81 | 28.25 | 28.49 | 87,548 | -0.03(-0.12%) |
Jul 25, 2014 | 28.42 | 29.73 | 28.19 | 28.53 | 89,274 | +0.00(+0.00%) |
Jul 24, 2014 | 29.23 | 29.69 | 27.57 | 28.53 | 168,465 | -0.36(-1.24%) |
Jul 23, 2014 | 29.88 | 30.91 | 28.65 | 28.89 | 195,612 | -0.86(-2.90%) |
Jul 22, 2014 | 31.77 | 31.84 | 29.07 | 29.75 | 231,133 | -1.84(-5.82%) |
Jul 21, 2014 | 30.32 | 32.35 | 29.52 | 31.58 | 393,627 | +2.21(+7.53%) |
Jul 18, 2014 | 27.01 | 29.89 | 26.91 | 29.37 | 286,527 | +3.03(+11.51%) |
Jul 17, 2014 | 26.03 | 26.91 | 25.78 | 26.34 | 123,763 | +0.14(+0.52%) |
Jul 16, 2014 | 25.15 | 26.52 | 25.02 | 26.20 | 126,198 | +1.13(+4.50%) |
Jul 15, 2014 | 24.04 | 26.23 | 24.04 | 25.07 | 187,357 | +1.14(+4.75%) |
Jul 14, 2014 | 23.68 | 24.11 | 23.31 | 23.94 | 19,670 | +0.35(+1.49%) |
Jul 11, 2014 | 23.77 | 23.92 | 23.58 | 23.59 | 13,795 | -0.21(-0.90%) |
Jul 10, 2014 | 23.49 | 24.08 | 23.13 | 23.80 | 13,272 | -0.04(-0.18%) |
Jul 09, 2014 | 23.75 | 24.01 | 23.71 | 23.84 | 8,804 | -0.07(-0.29%) |
Jul 08, 2014 | 24.00 | 24.14 | 23.52 | 23.91 | 32,284 | +0.03(+0.11%) |
Jul 07, 2014 | 24.14 | 24.14 | 23.74 | 23.89 | 38,898 | -0.23(-0.96%) |
Jul 03, 2014 | 24.14 | 24.12 | 24.12 | 24.12 | 67,420 | +0.02(+0.07%) |
Jul 02, 2014 | 24.13 | 24.14 | 23.83 | 24.10 | 41,337 | +0.19(+0.79%) |
Jul 01, 2014 | 24.09 | 24.33 | 23.90 | 23.91 | 109,025 | -0.18(-0.74%) |
Jun 30, 2014 | 23.98 | 24.09 | 23.92 | 24.09 | 23,105 | +0.10(+0.43%) |
Jun 27, 2014 | 23.55 | 24.08 | 23.37 | 23.99 | 42,263 | +0.26(+1.08%) |
Jun 26, 2014 | 23.92 | 24.01 | 23.21 | 23.73 | 17,083 | -0.06(-0.25%) |
Jun 25, 2014 | 24.35 | 24.35 | 23.64 | 23.79 | 21,085 | -0.57(-2.35%) |
Jun 24, 2014 | 24.70 | 24.70 | 24.37 | 24.37 | 17,137 | -0.29(-1.18%) |
Jun 23, 2014 | 24.01 | 24.93 | 23.91 | 24.66 | 24,562 | +0.58(+2.41%) |
Jun 20, 2014 | 23.96 | 24.24 | 23.64 | 24.08 | 38,967 | +0.26(+1.08%) |
Jun 19, 2014 | 23.98 | 24.31 | 23.76 | 23.82 | 10,768 | -0.43(-1.76%) |
Jun 18, 2014 | 24.69 | 24.69 | 24.02 | 24.25 | 8,392 | -0.08(-0.32%) |
Jun 17, 2014 | 24.15 | 24.76 | 24.04 | 24.32 | 24,039 | +0.28(+1.17%) |
Jun 16, 2014 | 24.48 | 24.48 | 23.84 | 24.04 | 21,472 | -0.36(-1.47%) |
Jun 13, 2014 | 24.60 | 24.69 | 24.20 | 24.40 | 7,900 | -0.22(-0.90%) |
Jun 12, 2014 | 24.55 | 24.63 | 24.04 | 24.62 | 28,613 | +0.30(+1.23%) |
Jun 11, 2014 | 24.73 | 24.73 | 23.91 | 24.32 | 13,474 | -0.45(-1.82%) |
Jun 10, 2014 | 24.53 | 24.89 | 24.21 | 24.78 | 16,330 | +0.03(+0.14%) |
Jun 06, 2014 | 24.37 | 25.56 | 24.37 | 24.74 | 32,083 | +0.72(+2.98%) |
Jun 05, 2014 | 23.61 | 24.06 | 23.31 | 24.03 | 36,275 | +0.45(+1.92%) |
Jun 04, 2014 | 23.65 | 23.68 | 23.35 | 23.57 | 14,073 | -0.09(-0.36%) |
Jun 03, 2014 | 23.46 | 23.79 | 23.08 | 23.66 | 29,331 | +0.19(+0.80%) |
Jun 02, 2014 | 23.51 | 23.79 | 23.03 | 23.47 | 18,643 | -0.10(-0.43%) |
May 30, 2014 | 23.57 | 23.68 | 23.27 | 23.57 | 13,452 | +0.06(+0.25%) |
May 29, 2014 | 23.68 | 23.78 | 23.30 | 23.51 | 12,571 | -0.16(-0.68%) |
May 28, 2014 | 23.49 | 23.85 | 23.35 | 23.68 | 15,163 | -0.09(-0.39%) |
May 27, 2014 | 23.13 | 23.78 | 22.76 | 23.77 | 17,092 | +0.93(+4.07%) |
May 23, 2014 | 22.61 | 22.84 | 22.84 | 22.84 | 9,034 | +0.16(+0.71%) |
May 22, 2014 | 22.24 | 22.68 | 22.17 | 22.68 | 4,011 | +0.16(+0.72%) |
May 21, 2014 | 22.03 | 22.64 | 21.88 | 22.52 | 25,445 | +0.63(+2.88%) |
May 20, 2014 | 23.12 | 23.12 | 21.61 | 21.89 | 28,095 | -0.95(-4.14%) |
May 19, 2014 | 22.24 | 22.88 | 21.79 | 22.83 | 33,129 | +0.42(+1.86%) |
May 16, 2014 | 22.46 | 22.71 | 22.03 | 22.41 | 14,056 | -0.09(-0.42%) |
May 15, 2014 | 23.38 | 23.44 | 22.04 | 22.51 | 34,441 | -1.06(-4.49%) |
May 14, 2014 | 23.68 | 23.70 | 23.50 | 23.57 | 29,111 | -0.09(-0.36%) |
May 13, 2014 | 23.77 | 23.78 | 23.31 | 23.65 | 30,490 | -0.03(-0.11%) |
May 12, 2014 | 23.05 | 23.78 | 23.05 | 23.68 | 25,734 | +0.68(+2.97%) |
May 09, 2014 | 22.08 | 23.17 | 22.08 | 22.99 | 21,738 | +0.76(+3.41%) |
May 08, 2014 | 21.74 | 22.51 | 21.62 | 22.24 | 41,354 | +0.41(+1.87%) |
May 07, 2014 | 21.53 | 21.96 | 21.38 | 21.83 | 14,039 | +0.26(+1.18%) |
May 06, 2014 | 21.88 | 22.18 | 21.29 | 21.57 | 29,054 | -0.48(-2.16%) |
May 05, 2014 | 22.08 | 22.16 | 21.66 | 22.05 | 12,256 | -0.27(-1.22%) |
May 02, 2014 | 22.33 | 22.53 | 22.16 | 22.32 | 12,302 | -0.02(-0.08%) |