Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.77 | 26.77 | 25.78 | 25.88 | 55,362 | -1.01(-3.76%) |
Apr 29, 2015 | 27.24 | 27.58 | 26.79 | 26.89 | 39,476 | -0.41(-1.51%) |
Apr 28, 2015 | 26.86 | 27.88 | 26.86 | 27.30 | 58,427 | +0.36(+1.34%) |
Apr 27, 2015 | 27.27 | 28.59 | 26.56 | 26.94 | 70,453 | -0.28(-1.04%) |
Apr 24, 2015 | 27.81 | 28.59 | 27.13 | 27.22 | 46,855 | -0.75(-2.70%) |
Apr 23, 2015 | 27.57 | 28.17 | 27.57 | 27.98 | 38,295 | +0.40(+1.46%) |
Apr 22, 2015 | 27.35 | 27.77 | 27.06 | 27.57 | 64,130 | +0.14(+0.50%) |
Apr 21, 2015 | 27.86 | 27.97 | 27.41 | 27.44 | 32,804 | -0.21(-0.74%) |
Apr 20, 2015 | 27.39 | 27.86 | 27.30 | 27.64 | 38,039 | +0.58(+2.15%) |
Apr 17, 2015 | 27.45 | 27.59 | 26.94 | 27.06 | 40,626 | -0.63(-2.29%) |
Apr 16, 2015 | 28.03 | 28.27 | 27.69 | 27.69 | 35,679 | -0.29(-1.04%) |
Apr 15, 2015 | 28.08 | 28.29 | 27.96 | 27.99 | 42,172 | +0.01(+0.03%) |
Apr 14, 2015 | 27.57 | 28.40 | 27.57 | 27.98 | 81,620 | +0.59(+2.16%) |
Apr 13, 2015 | 27.45 | 27.66 | 27.31 | 27.39 | 69,402 | +0.03(+0.13%) |
Apr 10, 2015 | 27.19 | 28.04 | 27.19 | 27.35 | 93,222 | -0.34(-1.24%) |
Apr 09, 2015 | 28.26 | 28.44 | 27.45 | 27.69 | 71,927 | -0.47(-1.67%) |
Apr 08, 2015 | 28.05 | 28.34 | 27.93 | 28.17 | 60,621 | +0.03(+0.09%) |
Apr 07, 2015 | 28.39 | 28.59 | 27.87 | 28.14 | 63,765 | -0.18(-0.64%) |
Apr 06, 2015 | 27.65 | 28.61 | 27.65 | 28.32 | 75,019 | +0.45(+1.63%) |
Apr 02, 2015 | 28.06 | 27.87 | 27.87 | 27.87 | 77,559 | -0.09(-0.31%) |
Apr 01, 2015 | 27.99 | 27.99 | 27.48 | 27.95 | 61,640 | -0.02(-0.06%) |
Mar 31, 2015 | 28.33 | 28.33 | 27.79 | 27.97 | 56,377 | -0.49(-1.72%) |
Mar 30, 2015 | 28.00 | 28.47 | 27.82 | 28.46 | 145,399 | +0.63(+2.28%) |
Mar 27, 2015 | 27.39 | 28.09 | 26.34 | 27.82 | 82,942 | +0.45(+1.66%) |
Mar 26, 2015 | 27.36 | 27.94 | 26.79 | 27.37 | 78,624 | -0.18(-0.65%) |
Mar 25, 2015 | 28.29 | 28.36 | 27.48 | 27.55 | 96,564 | -0.76(-2.68%) |
Mar 24, 2015 | 27.97 | 28.57 | 27.97 | 28.31 | 118,679 | +0.26(+0.94%) |
Mar 23, 2015 | 27.76 | 28.52 | 27.76 | 28.04 | 98,561 | +0.22(+0.80%) |
Mar 20, 2015 | 27.12 | 28.10 | 27.09 | 27.82 | 209,406 | +0.76(+2.81%) |
Mar 19, 2015 | 25.67 | 27.07 | 25.28 | 27.06 | 200,329 | +1.40(+5.46%) |
Mar 18, 2015 | 25.50 | 25.81 | 25.24 | 25.66 | 84,471 | +0.20(+0.80%) |
Mar 17, 2015 | 25.34 | 25.61 | 24.96 | 25.46 | 91,696 | -0.01(-0.03%) |
Mar 16, 2015 | 25.44 | 25.62 | 24.98 | 25.46 | 93,918 | +0.35(+1.39%) |
Mar 13, 2015 | 25.35 | 25.61 | 24.03 | 25.11 | 154,471 | -0.35(-1.37%) |
Mar 12, 2015 | 24.18 | 27.17 | 24.18 | 25.46 | 496,579 | +1.69(+7.11%) |
Mar 11, 2015 | 23.35 | 23.84 | 23.21 | 23.77 | 102,250 | +0.05(+0.22%) |
Mar 10, 2015 | 23.95 | 23.95 | 23.57 | 23.72 | 46,682 | -0.44(-1.80%) |
Mar 09, 2015 | 24.11 | 24.35 | 23.86 | 24.16 | 73,057 | -0.02(-0.07%) |
Mar 06, 2015 | 24.78 | 25.18 | 24.15 | 24.17 | 173,826 | -0.89(-3.54%) |
Mar 05, 2015 | 24.79 | 25.06 | 24.64 | 25.06 | 77,650 | +0.32(+1.31%) |
Mar 04, 2015 | 24.73 | 24.87 | 24.41 | 24.74 | 77,289 | -0.09(-0.34%) |
Mar 03, 2015 | 24.74 | 25.10 | 24.29 | 24.82 | 154,340 | -0.06(-0.24%) |
Mar 02, 2015 | 24.32 | 24.95 | 24.29 | 24.88 | 98,908 | +0.61(+2.50%) |
Feb 27, 2015 | 23.90 | 24.54 | 23.63 | 24.28 | 92,181 | +0.27(+1.14%) |
Feb 26, 2015 | 24.12 | 24.21 | 23.70 | 24.00 | 49,673 | -0.21(-0.88%) |
Feb 25, 2015 | 24.04 | 24.33 | 24.04 | 24.22 | 61,631 | +0.13(+0.53%) |
Feb 24, 2015 | 23.41 | 24.11 | 23.41 | 24.09 | 96,037 | +0.58(+2.47%) |
Feb 23, 2015 | 23.18 | 23.59 | 23.02 | 23.51 | 47,815 | +0.19(+0.81%) |
Feb 20, 2015 | 23.71 | 23.71 | 23.09 | 23.32 | 52,882 | -0.32(-1.37%) |
Feb 19, 2015 | 24.02 | 24.16 | 23.35 | 23.65 | 71,448 | -0.38(-1.60%) |
Feb 18, 2015 | 23.58 | 24.12 | 23.54 | 24.03 | 80,134 | +0.35(+1.48%) |
Feb 17, 2015 | 23.50 | 23.87 | 23.39 | 23.68 | 61,797 | +0.16(+0.69%) |
Feb 13, 2015 | 23.52 | 23.52 | 23.52 | 23.52 | 122,610 | +0.00(+0.00%) |
Feb 12, 2015 | 23.14 | 23.61 | 23.14 | 23.52 | 67,415 | +0.44(+1.92%) |
Feb 11, 2015 | 23.09 | 23.20 | 22.83 | 23.07 | 44,594 | -0.09(-0.41%) |
Feb 10, 2015 | 23.08 | 23.30 | 22.86 | 23.17 | 82,890 | +0.20(+0.86%) |
Feb 09, 2015 | 22.68 | 23.19 | 22.68 | 22.97 | 66,634 | +0.19(+0.82%) |
Feb 06, 2015 | 22.51 | 23.21 | 22.45 | 22.78 | 97,131 | +0.11(+0.49%) |
Feb 05, 2015 | 21.93 | 22.77 | 21.93 | 22.67 | 79,510 | +0.67(+3.07%) |
Feb 04, 2015 | 21.95 | 22.29 | 21.50 | 22.00 | 78,981 | -0.14(-0.62%) |
Feb 03, 2015 | 21.90 | 22.33 | 19.07 | 22.13 | 122,843 | +0.26(+1.17%) |
Feb 02, 2015 | 21.45 | 21.95 | 21.23 | 21.88 | 85,461 | +0.40(+1.87%) |
Jan 30, 2015 | 21.98 | 22.11 | 21.42 | 21.48 | 90,067 | -0.73(-3.31%) |
Jan 29, 2015 | 22.07 | 22.31 | 21.90 | 22.21 | 181,569 | +0.19(+0.85%) |
Jan 28, 2015 | 22.19 | 22.30 | 21.79 | 22.02 | 201,852 | -0.06(-0.27%) |
Jan 27, 2015 | 21.32 | 22.30 | 21.22 | 22.08 | 289,431 | +1.10(+5.25%) |
Jan 26, 2015 | 21.06 | 21.06 | 20.39 | 20.98 | 294,026 | -0.06(-0.28%) |
Jan 23, 2015 | 21.54 | 21.60 | 20.78 | 21.04 | 106,271 | -0.59(-2.72%) |
Jan 22, 2015 | 21.22 | 21.92 | 21.03 | 21.63 | 151,149 | +0.52(+2.47%) |
Jan 21, 2015 | 21.40 | 21.54 | 21.00 | 21.11 | 105,138 | -0.37(-1.71%) |
Jan 20, 2015 | 21.83 | 22.10 | 21.38 | 21.48 | 113,392 | -0.28(-1.30%) |
Jan 16, 2015 | 21.75 | 22.20 | 21.63 | 21.76 | 115,862 | -0.04(-0.20%) |
Jan 15, 2015 | 22.45 | 22.45 | 21.56 | 21.80 | 118,135 | -0.57(-2.56%) |
Jan 14, 2015 | 21.95 | 22.54 | 21.95 | 22.37 | 139,391 | +0.20(+0.89%) |
Jan 13, 2015 | 21.75 | 22.82 | 21.75 | 22.18 | 160,892 | +0.27(+1.25%) |
Jan 12, 2015 | 21.59 | 21.91 | 21.25 | 21.90 | 93,228 | +0.38(+1.79%) |
Jan 09, 2015 | 22.37 | 22.47 | 21.51 | 21.52 | 109,136 | -1.02(-4.51%) |
Jan 08, 2015 | 22.24 | 22.80 | 22.19 | 22.54 | 113,397 | +0.37(+1.66%) |
Jan 07, 2015 | 22.55 | 22.55 | 21.78 | 22.17 | 98,999 | -0.29(-1.29%) |
Jan 06, 2015 | 22.92 | 22.92 | 22.01 | 22.46 | 103,786 | -0.49(-2.12%) |
Jan 05, 2015 | 22.99 | 23.53 | 22.71 | 22.95 | 107,268 | -0.23(-0.99%) |
Jan 02, 2015 | 23.61 | 23.73 | 22.93 | 23.18 | 66,021 | -0.26(-1.13%) |
Dec 31, 2014 | 23.82 | 23.44 | 23.44 | 23.44 | 101,531 | -0.26(-1.08%) |
Dec 30, 2014 | 23.55 | 23.89 | 23.54 | 23.70 | 54,223 | -0.01(-0.04%) |
Dec 29, 2014 | 23.92 | 24.04 | 23.62 | 23.70 | 76,249 | -0.30(-1.25%) |
Dec 26, 2014 | 23.79 | 24.08 | 23.78 | 24.00 | 46,308 | +0.33(+1.40%) |
Dec 24, 2014 | 24.16 | 23.67 | 23.67 | 23.67 | 45,748 | -0.51(-2.11%) |
Dec 23, 2014 | 24.11 | 24.37 | 23.38 | 24.18 | 86,701 | +0.22(+0.92%) |
Dec 22, 2014 | 23.47 | 24.00 | 23.29 | 23.96 | 104,987 | +0.45(+1.92%) |
Dec 19, 2014 | 23.26 | 23.89 | 23.07 | 23.51 | 642,563 | +0.20(+0.88%) |
Dec 18, 2014 | 23.56 | 23.56 | 23.17 | 23.31 | 96,253 | -0.05(-0.22%) |
Dec 17, 2014 | 22.62 | 23.41 | 22.31 | 23.36 | 245,320 | +0.76(+3.35%) |
Dec 16, 2014 | 21.40 | 22.88 | 21.38 | 22.60 | 157,380 | +1.07(+4.98%) |
Dec 15, 2014 | 22.29 | 22.29 | 21.34 | 21.53 | 170,488 | -0.62(-2.80%) |
Dec 12, 2014 | 22.50 | 22.73 | 22.07 | 22.15 | 181,480 | -0.62(-2.73%) |
Dec 11, 2014 | 23.18 | 23.39 | 21.32 | 22.77 | 100,197 | -0.53(-2.26%) |
Dec 10, 2014 | 23.55 | 23.71 | 23.26 | 23.30 | 178,200 | -0.36(-1.51%) |
Dec 09, 2014 | 22.71 | 23.83 | 22.71 | 23.66 | 195,455 | +0.74(+3.23%) |
Dec 08, 2014 | 22.90 | 23.25 | 22.62 | 22.92 | 123,570 | +0.05(+0.22%) |
Dec 05, 2014 | 22.26 | 23.10 | 22.26 | 22.86 | 130,713 | +0.60(+2.71%) |
Dec 04, 2014 | 22.19 | 22.41 | 22.06 | 22.26 | 123,785 | +0.01(+0.04%) |
Dec 03, 2014 | 21.96 | 22.35 | 21.80 | 22.25 | 104,018 | +0.36(+1.63%) |
Dec 02, 2014 | 21.73 | 22.24 | 21.73 | 21.90 | 99,925 | +0.05(+0.23%) |
Dec 01, 2014 | 21.83 | 22.15 | 21.52 | 21.84 | 126,163 | +0.03(+0.16%) |
Nov 28, 2014 | 21.83 | 21.95 | 21.25 | 21.81 | 154,839 | -0.09(-0.43%) |
Nov 26, 2014 | 22.40 | 21.90 | 21.90 | 21.90 | 283,196 | -0.55(-2.46%) |
Nov 25, 2014 | 22.66 | 22.83 | 22.23 | 22.46 | 355,049 | -0.23(-1.01%) |
Nov 24, 2014 | 22.70 | 23.03 | 22.62 | 22.69 | 111,208 | -0.03(-0.11%) |
Nov 21, 2014 | 22.63 | 22.80 | 22.52 | 22.71 | 209,892 | +0.34(+1.52%) |
Nov 20, 2014 | 21.55 | 22.44 | 21.51 | 22.37 | 111,410 | +0.80(+3.70%) |
Nov 19, 2014 | 21.44 | 21.68 | 21.26 | 21.57 | 244,939 | +0.02(+0.08%) |
Nov 18, 2014 | 23.06 | 23.06 | 21.10 | 21.55 | 782,227 | -1.51(-6.56%) |
Nov 17, 2014 | 23.49 | 23.50 | 22.91 | 23.07 | 132,387 | -0.42(-1.77%) |
Nov 14, 2014 | 23.95 | 24.05 | 23.39 | 23.49 | 88,922 | -0.51(-2.13%) |
Nov 13, 2014 | 24.65 | 24.76 | 23.88 | 24.00 | 115,323 | -0.54(-2.18%) |
Nov 12, 2014 | 24.66 | 25.21 | 24.29 | 24.53 | 166,555 | -0.26(-1.06%) |
Nov 11, 2014 | 24.97 | 25.49 | 24.23 | 24.79 | 315,264 | -0.05(-0.21%) |
Nov 10, 2014 | 24.83 | 25.40 | 24.34 | 24.85 | 141,215 | -0.03(-0.14%) |
Nov 07, 2014 | 24.35 | 24.90 | 24.23 | 24.88 | 111,629 | +0.48(+1.95%) |
Nov 06, 2014 | 25.12 | 25.12 | 24.25 | 24.40 | 193,744 | -0.60(-2.41%) |
Nov 05, 2014 | 24.79 | 25.19 | 24.39 | 25.01 | 144,706 | +0.43(+1.76%) |
Nov 04, 2014 | 24.29 | 24.60 | 24.04 | 24.57 | 96,477 | +0.11(+0.45%) |
Nov 03, 2014 | 24.12 | 24.66 | 24.12 | 24.46 | 105,198 | +0.31(+1.30%) |
Oct 31, 2014 | 24.30 | 24.96 | 23.79 | 24.15 | 172,730 | +0.33(+1.39%) |
Oct 30, 2014 | 23.43 | 24.06 | 23.12 | 23.82 | 82,484 | +0.15(+0.65%) |
Oct 29, 2014 | 23.84 | 24.48 | 23.37 | 23.66 | 77,170 | -0.21(-0.89%) |
Oct 28, 2014 | 22.86 | 23.93 | 22.70 | 23.88 | 108,333 | +1.05(+4.62%) |
Oct 27, 2014 | 22.80 | 22.94 | 22.98 | 22.82 | 182,944 | -0.16(-0.70%) |
Oct 24, 2014 | 23.32 | 23.60 | 22.82 | 22.98 | 130,610 | -0.29(-1.24%) |
Oct 23, 2014 | 23.97 | 24.62 | 23.21 | 23.27 | 155,265 | -0.58(-2.42%) |
Oct 22, 2014 | 23.44 | 24.42 | 23.44 | 23.85 | 143,424 | +0.41(+1.74%) |
Oct 21, 2014 | 23.39 | 23.60 | 22.86 | 23.44 | 81,603 | +0.11(+0.47%) |
Oct 20, 2014 | 23.11 | 23.79 | 23.04 | 23.33 | 130,149 | +0.20(+0.88%) |
Oct 17, 2014 | 22.84 | 23.37 | 22.61 | 23.13 | 156,357 | +0.60(+2.68%) |
Oct 16, 2014 | 21.95 | 22.74 | 21.95 | 22.52 | 140,626 | +0.20(+0.91%) |
Oct 15, 2014 | 22.06 | 22.46 | 21.82 | 22.32 | 135,560 | -0.12(-0.53%) |
Oct 14, 2014 | 22.28 | 22.80 | 22.11 | 22.44 | 182,385 | +0.33(+1.50%) |
Oct 13, 2014 | 22.01 | 22.39 | 22.01 | 22.11 | 226,108 | +0.04(+0.19%) |
Oct 10, 2014 | 22.35 | 22.71 | 21.79 | 22.07 | 204,419 | -0.45(-2.00%) |
Oct 09, 2014 | 23.45 | 23.45 | 22.49 | 22.52 | 121,938 | -1.03(-4.37%) |
Oct 08, 2014 | 22.81 | 23.72 | 22.74 | 23.54 | 87,901 | +0.65(+2.86%) |
Oct 07, 2014 | 23.16 | 23.43 | 22.87 | 22.89 | 92,811 | -0.41(-1.75%) |
Oct 06, 2014 | 23.46 | 23.70 | 23.20 | 23.30 | 61,208 | -0.03(-0.15%) |
Oct 03, 2014 | 23.48 | 23.63 | 23.22 | 23.33 | 69,873 | +0.09(+0.37%) |
Oct 02, 2014 | 23.20 | 23.50 | 23.05 | 23.25 | 107,654 | -0.01(-0.04%) |
Oct 01, 2014 | 23.43 | 23.43 | 22.94 | 23.26 | 117,226 | -0.13(-0.55%) |
Sep 30, 2014 | 23.14 | 23.54 | 22.90 | 23.38 | 144,135 | +0.17(+0.73%) |
Sep 29, 2014 | 22.88 | 23.38 | 22.88 | 23.21 | 107,414 | +0.02(+0.07%) |
Sep 26, 2014 | 22.46 | 23.22 | 22.45 | 23.20 | 137,854 | +0.77(+3.41%) |
Sep 25, 2014 | 22.80 | 23.05 | 22.41 | 22.43 | 104,669 | -0.49(-2.14%) |
Sep 24, 2014 | 23.00 | 23.32 | 22.76 | 22.92 | 111,539 | -0.15(-0.66%) |
Sep 23, 2014 | 23.58 | 23.74 | 23.04 | 23.07 | 113,608 | -0.52(-2.19%) |
Sep 22, 2014 | 23.57 | 23.86 | 23.46 | 23.59 | 90,616 | -0.18(-0.75%) |
Sep 19, 2014 | 24.06 | 24.43 | 23.36 | 23.77 | 178,368 | -0.26(-1.09%) |
Sep 18, 2014 | 23.90 | 24.08 | 23.73 | 24.03 | 81,757 | +0.08(+0.35%) |
Sep 17, 2014 | 24.13 | 24.19 | 23.64 | 23.95 | 81,958 | -0.25(-1.05%) |
Sep 16, 2014 | 23.95 | 23.95 | 23.84 | 24.20 | 106,359 | +0.16(+0.67%) |
Sep 15, 2014 | 24.12 | 24.32 | 23.72 | 24.04 | 77,204 | -0.14(-0.56%) |
Sep 12, 2014 | 24.53 | 24.56 | 23.68 | 24.17 | 79,185 | -0.29(-1.18%) |
Sep 11, 2014 | 24.34 | 24.75 | 24.22 | 24.46 | 66,358 | -0.03(-0.10%) |
Sep 10, 2014 | 24.55 | 24.60 | 24.23 | 24.49 | 91,199 | +0.05(+0.21%) |
Sep 09, 2014 | 24.84 | 24.84 | 24.03 | 24.44 | 102,628 | -0.53(-2.14%) |
Sep 08, 2014 | 24.83 | 25.14 | 24.56 | 24.97 | 155,545 | +0.04(+0.17%) |
Sep 05, 2014 | 25.05 | 25.27 | 24.83 | 24.93 | 98,448 | -0.25(-0.98%) |
Sep 04, 2014 | 25.49 | 25.53 | 25.11 | 25.17 | 74,551 | -0.35(-1.36%) |
Sep 03, 2014 | 26.20 | 26.20 | 25.41 | 25.52 | 73,560 | -0.57(-2.17%) |
Sep 02, 2014 | 25.74 | 26.41 | 25.43 | 26.09 | 129,474 | +0.30(+1.18%) |
Aug 29, 2014 | 25.91 | 25.78 | 25.78 | 25.78 | 93,095 | -0.11(-0.42%) |
Aug 28, 2014 | 26.21 | 26.23 | 25.77 | 25.89 | 110,727 | -0.56(-2.11%) |
Aug 27, 2014 | 26.05 | 26.57 | 25.99 | 26.45 | 114,399 | +0.38(+1.46%) |
Aug 26, 2014 | 25.60 | 26.16 | 25.09 | 26.07 | 143,618 | +0.41(+1.58%) |
Aug 25, 2014 | 25.74 | 26.14 | 25.49 | 25.66 | 170,777 | +0.13(+0.50%) |
Aug 22, 2014 | 25.04 | 26.03 | 25.04 | 25.54 | 168,646 | +0.99(+4.03%) |
Aug 21, 2014 | 24.27 | 24.73 | 24.21 | 24.55 | 71,961 | +0.30(+1.22%) |
Aug 20, 2014 | 24.06 | 24.44 | 23.85 | 24.25 | 74,990 | +0.09(+0.39%) |
Aug 19, 2014 | 23.95 | 24.68 | 23.90 | 24.16 | 86,397 | +0.17(+0.71%) |
Aug 18, 2014 | 23.51 | 24.23 | 22.68 | 23.99 | 135,525 | +0.60(+2.57%) |
Aug 15, 2014 | 23.73 | 23.80 | 23.16 | 23.39 | 91,714 | -0.16(-0.68%) |
Aug 14, 2014 | 24.15 | 24.24 | 23.47 | 23.55 | 145,770 | -0.52(-2.18%) |
Aug 13, 2014 | 24.17 | 24.49 | 23.82 | 24.07 | 133,149 | -0.09(-0.39%) |
Aug 12, 2014 | 22.85 | 24.38 | 22.85 | 24.17 | 197,286 | +0.60(+2.55%) |
Aug 11, 2014 | 22.99 | 23.73 | 22.65 | 23.57 | 138,904 | +0.59(+2.58%) |
Aug 08, 2014 | 22.62 | 23.07 | 22.53 | 22.97 | 108,080 | +0.34(+1.50%) |
Aug 07, 2014 | 22.72 | 23.01 | 22.31 | 22.63 | 106,683 | -0.08(-0.34%) |
Aug 06, 2014 | 22.12 | 22.91 | 22.12 | 22.71 | 74,740 | +0.40(+1.78%) |
Aug 05, 2014 | 21.89 | 22.35 | 21.84 | 22.31 | 245,529 | +0.33(+1.50%) |
Aug 04, 2014 | 22.10 | 22.17 | 21.69 | 21.98 | 174,212 | -0.06(-0.27%) |
Aug 01, 2014 | 22.13 | 22.35 | 21.88 | 22.04 | 162,271 | -0.08(-0.34%) |
Jul 31, 2014 | 22.02 | 22.32 | 21.88 | 22.12 | 195,690 | -0.15(-0.68%) |
Jul 30, 2014 | 21.98 | 22.35 | 21.98 | 22.27 | 157,783 | +0.38(+1.74%) |
Jul 29, 2014 | 22.15 | 22.27 | 21.84 | 21.89 | 170,627 | -0.30(-1.37%) |
Jul 28, 2014 | 22.84 | 22.84 | 22.13 | 22.19 | 126,268 | -0.62(-2.71%) |
Jul 25, 2014 | 23.79 | 23.84 | 22.69 | 22.81 | 173,621 | -1.23(-5.11%) |
Jul 24, 2014 | 22.98 | 24.27 | 22.98 | 24.04 | 345,583 | +0.62(+2.64%) |
Jul 23, 2014 | 23.26 | 23.57 | 23.05 | 23.42 | 100,715 | +0.28(+1.21%) |
Jul 22, 2014 | 22.71 | 23.25 | 22.49 | 23.14 | 81,111 | +0.48(+2.13%) |
Jul 21, 2014 | 22.80 | 22.80 | 22.46 | 22.66 | 69,481 | -0.36(-1.54%) |
Jul 18, 2014 | 22.57 | 23.18 | 22.37 | 23.01 | 104,200 | +0.37(+1.64%) |
Jul 17, 2014 | 23.36 | 23.36 | 22.55 | 22.64 | 112,175 | -0.74(-3.19%) |
Jul 16, 2014 | 24.14 | 24.14 | 23.32 | 23.39 | 77,075 | -0.58(-2.44%) |
Jul 15, 2014 | 24.64 | 24.79 | 23.93 | 23.97 | 138,429 | -0.74(-3.01%) |
Jul 14, 2014 | 24.89 | 25.04 | 24.57 | 24.72 | 144,453 | -0.01(-0.03%) |
Jul 11, 2014 | 24.55 | 25.05 | 24.55 | 24.72 | 111,057 | +0.01(+0.03%) |
Jul 10, 2014 | 24.37 | 25.05 | 24.27 | 24.72 | 141,086 | -0.24(-0.95%) |
Jul 09, 2014 | 24.26 | 25.11 | 24.18 | 24.95 | 133,310 | +0.70(+2.90%) |
Jul 08, 2014 | 25.07 | 25.10 | 24.17 | 24.25 | 198,779 | -0.96(-3.83%) |
Jul 07, 2014 | 24.99 | 25.25 | 24.61 | 25.22 | 147,378 | +0.12(+0.47%) |
Jul 03, 2014 | 24.61 | 25.10 | 25.10 | 25.10 | 65,450 | +0.54(+2.21%) |
Jul 02, 2014 | 24.86 | 25.33 | 24.49 | 24.56 | 88,967 | -0.36(-1.43%) |
Jul 01, 2014 | 24.94 | 25.38 | 24.67 | 24.91 | 84,342 | -0.10(-0.41%) |
Jun 30, 2014 | 24.65 | 25.08 | 24.41 | 25.01 | 166,354 | +0.25(+1.03%) |
Jun 27, 2014 | 24.40 | 24.82 | 24.28 | 24.76 | 409,738 | +0.17(+0.69%) |
Jun 26, 2014 | 24.76 | 24.91 | 24.25 | 24.59 | 141,249 | -0.32(-1.29%) |
Jun 25, 2014 | 24.87 | 25.12 | 24.73 | 24.91 | 105,876 | -0.11(-0.44%) |
Jun 24, 2014 | 25.11 | 25.29 | 24.92 | 25.02 | 179,261 | -0.26(-1.03%) |
Jun 23, 2014 | 25.57 | 25.75 | 25.17 | 25.28 | 101,707 | -0.32(-1.25%) |
Jun 20, 2014 | 25.60 | 25.67 | 25.29 | 25.60 | 215,857 | +0.11(+0.43%) |
Jun 19, 2014 | 25.47 | 25.67 | 25.36 | 25.49 | 87,953 | +0.05(+0.20%) |
Jun 18, 2014 | 24.93 | 25.49 | 24.75 | 25.44 | 132,187 | +0.46(+1.86%) |
Jun 17, 2014 | 24.86 | 25.13 | 24.59 | 24.98 | 130,280 | -0.01(-0.03%) |
Jun 16, 2014 | 23.85 | 25.25 | 23.85 | 24.99 | 322,174 | +1.59(+6.81%) |
Jun 13, 2014 | 23.73 | 23.86 | 23.26 | 23.39 | 135,753 | -0.35(-1.46%) |
Jun 12, 2014 | 23.80 | 23.85 | 23.62 | 23.74 | 120,239 | -0.16(-0.67%) |
Jun 11, 2014 | 23.71 | 24.14 | 23.39 | 23.90 | 102,102 | +0.10(+0.42%) |
Jun 10, 2014 | 23.96 | 24.17 | 23.65 | 23.80 | 111,782 | -0.73(-2.99%) |
Jun 06, 2014 | 24.42 | 24.65 | 24.32 | 24.53 | 131,121 | +0.20(+0.83%) |
Jun 05, 2014 | 24.03 | 24.41 | 23.96 | 24.33 | 132,458 | +0.30(+1.23%) |
Jun 04, 2014 | 24.24 | 24.43 | 24.00 | 24.03 | 89,203 | -0.36(-1.49%) |
Jun 03, 2014 | 24.66 | 24.86 | 24.19 | 24.40 | 338,515 | -0.28(-1.13%) |
Jun 02, 2014 | 25.26 | 25.26 | 24.35 | 24.67 | 340,141 | -0.51(-2.01%) |
May 30, 2014 | 25.48 | 25.49 | 24.94 | 25.18 | 181,476 | -0.29(-1.13%) |
May 29, 2014 | 24.75 | 25.54 | 24.73 | 25.47 | 228,275 | +0.74(+3.00%) |
May 28, 2014 | 25.23 | 25.23 | 24.41 | 24.73 | 225,559 | -0.40(-1.58%) |
May 27, 2014 | 24.71 | 25.16 | 24.71 | 25.12 | 82,734 | +0.50(+2.02%) |
May 23, 2014 | 24.79 | 24.62 | 24.62 | 24.62 | 119,334 | -0.21(-0.85%) |
May 22, 2014 | 24.59 | 24.86 | 24.45 | 24.84 | 54,254 | +0.17(+0.68%) |
May 21, 2014 | 25.03 | 25.09 | 24.57 | 24.67 | 60,975 | -0.34(-1.35%) |
May 20, 2014 | 25.29 | 25.61 | 24.84 | 25.00 | 148,340 | -0.38(-1.49%) |
May 19, 2014 | 25.05 | 25.46 | 24.88 | 25.38 | 145,627 | +0.14(+0.57%) |
May 16, 2014 | 24.88 | 25.28 | 24.83 | 25.24 | 119,410 | +0.29(+1.15%) |
May 15, 2014 | 25.24 | 25.24 | 24.49 | 24.95 | 170,787 | -0.44(-1.73%) |
May 14, 2014 | 26.10 | 26.40 | 25.26 | 25.39 | 211,082 | -0.92(-3.49%) |
May 13, 2014 | 26.93 | 27.07 | 26.30 | 26.31 | 130,984 | -0.67(-2.47%) |
May 12, 2014 | 26.90 | 27.01 | 26.67 | 26.98 | 197,998 | +0.11(+0.41%) |
May 09, 2014 | 26.95 | 27.13 | 26.15 | 26.87 | 200,757 | -0.20(-0.75%) |
May 08, 2014 | 27.20 | 28.49 | 26.97 | 27.07 | 420,184 | -3.09(-10.23%) |
May 07, 2014 | 30.26 | 30.37 | 29.85 | 30.15 | 132,461 | +0.04(+0.14%) |
May 06, 2014 | 30.56 | 31.01 | 30.04 | 30.11 | 107,363 | -0.60(-1.95%) |
May 05, 2014 | 30.67 | 30.85 | 30.45 | 30.71 | 83,899 | -0.08(-0.25%) |
May 02, 2014 | 30.38 | 30.88 | 30.20 | 30.79 | 130,019 | +0.59(+1.95%) |