Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.15 | 34.37 | 33.54 | 33.76 | 486,705 | -0.49(-1.43%) |
Apr 29, 2015 | 34.57 | 34.94 | 34.03 | 34.25 | 630,714 | -0.61(-1.75%) |
Apr 28, 2015 | 34.56 | 34.98 | 33.98 | 34.86 | 189,708 | +0.33(+0.96%) |
Apr 27, 2015 | 34.94 | 35.39 | 34.41 | 34.53 | 243,052 | -0.30(-0.86%) |
Apr 24, 2015 | 34.81 | 35.09 | 34.70 | 34.83 | 159,809 | -0.07(-0.20%) |
Apr 23, 2015 | 35.00 | 35.16 | 34.72 | 34.90 | 148,918 | -0.06(-0.17%) |
Apr 22, 2015 | 34.41 | 35.15 | 34.30 | 34.96 | 230,438 | +0.43(+1.25%) |
Apr 21, 2015 | 34.75 | 34.82 | 34.29 | 34.53 | 284,077 | -0.18(-0.52%) |
Apr 20, 2015 | 34.26 | 34.97 | 34.26 | 34.71 | 191,779 | +0.57(+1.67%) |
Apr 17, 2015 | 34.08 | 34.55 | 34.02 | 34.14 | 271,731 | -0.32(-0.93%) |
Apr 16, 2015 | 34.77 | 34.79 | 34.33 | 34.46 | 300,809 | -0.31(-0.89%) |
Apr 15, 2015 | 34.78 | 34.97 | 34.66 | 34.77 | 320,523 | +0.04(+0.12%) |
Apr 14, 2015 | 34.97 | 35.12 | 34.54 | 34.73 | 350,828 | -0.13(-0.37%) |
Apr 13, 2015 | 35.00 | 35.11 | 34.77 | 34.86 | 231,177 | -0.11(-0.31%) |
Apr 10, 2015 | 34.97 | 35.09 | 34.78 | 34.97 | 276,520 | +0.05(+0.14%) |
Apr 09, 2015 | 34.67 | 34.75 | 34.52 | 34.92 | 554,812 | +0.33(+0.95%) |
Apr 08, 2015 | 33.96 | 35.02 | 33.81 | 34.59 | 652,715 | +0.75(+2.22%) |
Apr 07, 2015 | 33.96 | 34.06 | 33.60 | 33.84 | 357,816 | -0.04(-0.12%) |
Apr 06, 2015 | 33.34 | 34.13 | 33.12 | 33.88 | 667,274 | +0.43(+1.29%) |
Apr 02, 2015 | 33.08 | 33.45 | 33.45 | 33.45 | 401,500 | +0.38(+1.15%) |
Apr 01, 2015 | 32.81 | 33.11 | 32.33 | 33.07 | 515,562 | +0.09(+0.27%) |
Mar 31, 2015 | 32.67 | 33.08 | 32.33 | 32.98 | 373,102 | +0.22(+0.67%) |
Mar 30, 2015 | 31.94 | 33.16 | 31.92 | 32.76 | 548,680 | +0.92(+2.89%) |
Mar 27, 2015 | 31.46 | 31.91 | 31.28 | 31.84 | 167,994 | +0.42(+1.34%) |
Mar 26, 2015 | 30.63 | 31.48 | 30.50 | 31.42 | 264,802 | +0.62(+2.01%) |
Mar 25, 2015 | 31.28 | 31.43 | 30.68 | 30.80 | 288,302 | -0.28(-0.90%) |
Mar 24, 2015 | 31.24 | 31.50 | 30.07 | 31.08 | 322,242 | -0.23(-0.73%) |
Mar 23, 2015 | 30.94 | 31.48 | 30.74 | 31.31 | 179,796 | +0.30(+0.97%) |
Mar 20, 2015 | 31.81 | 31.83 | 30.98 | 31.01 | 421,254 | -0.55(-1.74%) |
Mar 19, 2015 | 31.41 | 31.77 | 31.03 | 31.56 | 257,260 | -0.08(-0.25%) |
Mar 18, 2015 | 32.00 | 32.15 | 31.21 | 31.64 | 303,240 | -0.52(-1.62%) |
Mar 17, 2015 | 31.60 | 32.33 | 31.28 | 32.16 | 496,856 | +0.50(+1.58%) |
Mar 16, 2015 | 31.09 | 31.74 | 31.07 | 31.66 | 386,925 | +0.79(+2.56%) |
Mar 13, 2015 | 31.02 | 31.03 | 30.47 | 30.87 | 226,404 | -0.05(-0.16%) |
Mar 12, 2015 | 30.88 | 31.09 | 30.32 | 30.92 | 220,002 | +0.27(+0.88%) |
Mar 11, 2015 | 30.53 | 30.80 | 30.24 | 30.65 | 352,347 | +0.14(+0.46%) |
Mar 10, 2015 | 30.22 | 30.76 | 29.92 | 30.51 | 288,767 | -0.10(-0.33%) |
Mar 09, 2015 | 30.32 | 30.67 | 30.07 | 30.61 | 237,891 | +0.39(+1.29%) |
Mar 06, 2015 | 30.76 | 31.32 | 30.14 | 30.22 | 378,956 | -0.90(-2.89%) |
Mar 05, 2015 | 30.52 | 31.30 | 30.35 | 31.12 | 357,561 | +0.68(+2.23%) |
Mar 04, 2015 | 30.02 | 30.76 | 30.18 | 30.44 | 206,714 | +0.27(+0.88%) |
Mar 03, 2015 | 30.61 | 30.65 | 30.08 | 30.18 | 245,362 | -0.48(-1.58%) |
Mar 02, 2015 | 29.53 | 30.78 | 29.50 | 30.66 | 472,305 | +1.19(+4.04%) |
Feb 27, 2015 | 28.74 | 29.73 | 28.61 | 29.47 | 590,669 | -0.43(-1.44%) |
Feb 26, 2015 | 29.85 | 30.21 | 29.31 | 29.90 | 432,354 | -0.15(-0.50%) |
Feb 25, 2015 | 30.21 | 30.79 | 29.71 | 30.05 | 498,004 | -0.82(-2.66%) |
Feb 24, 2015 | 30.34 | 31.38 | 30.28 | 30.87 | 421,536 | +0.37(+1.21%) |
Feb 23, 2015 | 29.82 | 30.52 | 29.39 | 30.50 | 512,269 | +0.60(+2.01%) |
Feb 20, 2015 | 29.43 | 30.03 | 28.70 | 29.90 | 425,542 | +0.50(+1.70%) |
Feb 19, 2015 | 29.37 | 29.84 | 29.08 | 29.40 | 573,516 | -0.17(-0.57%) |
Feb 18, 2015 | 27.99 | 30.14 | 27.82 | 29.57 | 1,101,425 | +2.20(+8.04%) |
Feb 17, 2015 | 27.29 | 27.51 | 26.81 | 27.37 | 375,087 | -0.01(-0.04%) |
Feb 13, 2015 | 27.64 | 27.38 | 27.38 | 27.38 | 577,200 | -0.21(-0.76%) |
Feb 12, 2015 | 27.35 | 27.71 | 27.10 | 27.59 | 341,335 | +0.49(+1.81%) |
Feb 11, 2015 | 26.93 | 27.33 | 26.74 | 27.10 | 234,143 | +0.01(+0.04%) |
Feb 10, 2015 | 26.89 | 27.27 | 26.78 | 27.09 | 221,303 | +0.42(+1.57%) |
Feb 09, 2015 | 26.99 | 27.11 | 26.64 | 26.67 | 236,015 | -0.36(-1.33%) |
Feb 06, 2015 | 27.02 | 27.41 | 26.83 | 27.03 | 181,851 | +0.10(+0.37%) |
Feb 05, 2015 | 26.37 | 27.02 | 26.21 | 26.93 | 186,906 | +0.73(+2.79%) |
Feb 04, 2015 | 26.81 | 26.81 | 26.15 | 26.20 | 220,051 | -0.65(-2.42%) |
Feb 03, 2015 | 25.96 | 26.97 | 25.74 | 26.85 | 426,626 | +1.10(+4.25%) |
Feb 02, 2015 | 25.63 | 25.78 | 25.12 | 25.75 | 211,844 | +0.23(+0.92%) |
Jan 30, 2015 | 26.18 | 26.34 | 25.41 | 25.52 | 327,581 | -0.80(-3.04%) |
Jan 29, 2015 | 26.46 | 26.74 | 25.87 | 26.32 | 221,849 | -0.02(-0.08%) |
Jan 28, 2015 | 27.13 | 27.69 | 26.18 | 26.34 | 203,550 | -0.64(-2.37%) |
Jan 27, 2015 | 26.73 | 27.12 | 26.30 | 26.98 | 182,964 | +0.01(+0.04%) |
Jan 26, 2015 | 26.49 | 27.02 | 26.01 | 26.97 | 285,586 | +0.55(+2.08%) |
Jan 23, 2015 | 26.56 | 26.79 | 26.31 | 26.42 | 170,738 | -0.21(-0.79%) |
Jan 22, 2015 | 26.68 | 26.84 | 26.14 | 26.63 | 566,998 | +0.09(+0.34%) |
Jan 21, 2015 | 26.53 | 26.71 | 26.27 | 26.54 | 198,834 | -0.10(-0.38%) |
Jan 20, 2015 | 26.80 | 27.04 | 26.19 | 26.64 | 192,426 | -0.08(-0.30%) |
Jan 16, 2015 | 25.88 | 26.77 | 25.55 | 26.72 | 226,388 | +0.74(+2.85%) |
Jan 15, 2015 | 26.59 | 26.81 | 25.76 | 25.98 | 220,948 | -0.52(-1.94%) |
Jan 14, 2015 | 26.32 | 26.66 | 26.12 | 26.50 | 170,039 | -0.13(-0.51%) |
Jan 13, 2015 | 26.87 | 27.43 | 26.37 | 26.63 | 260,570 | -0.17(-0.63%) |
Jan 12, 2015 | 27.44 | 27.53 | 26.73 | 26.80 | 232,852 | -0.72(-2.62%) |
Jan 09, 2015 | 27.50 | 27.70 | 27.11 | 27.52 | 442,618 | +0.13(+0.47%) |
Jan 08, 2015 | 27.20 | 27.45 | 26.95 | 27.39 | 336,938 | +0.35(+1.29%) |
Jan 07, 2015 | 26.72 | 27.35 | 26.58 | 27.04 | 546,179 | +0.69(+2.62%) |
Jan 06, 2015 | 26.32 | 26.65 | 26.02 | 26.35 | 527,363 | +0.06(+0.23%) |
Jan 05, 2015 | 25.77 | 26.49 | 25.71 | 26.29 | 299,021 | +0.41(+1.58%) |
Jan 02, 2015 | 26.50 | 26.76 | 25.68 | 25.88 | 283,056 | -0.46(-1.75%) |
Dec 31, 2014 | 26.41 | 26.34 | 26.34 | 26.34 | 242,700 | -0.09(-0.34%) |
Dec 30, 2014 | 26.60 | 26.80 | 26.19 | 26.43 | 161,589 | -0.17(-0.64%) |
Dec 29, 2014 | 27.00 | 27.15 | 26.56 | 26.60 | 260,749 | -0.40(-1.48%) |
Dec 26, 2014 | 26.74 | 27.06 | 26.59 | 27.00 | 203,832 | +0.40(+1.50%) |
Dec 24, 2014 | 26.52 | 26.60 | 26.60 | 26.60 | 105,700 | +0.04(+0.15%) |
Dec 23, 2014 | 26.50 | 26.68 | 26.10 | 26.56 | 396,435 | +0.09(+0.34%) |
Dec 22, 2014 | 26.89 | 27.00 | 26.19 | 26.47 | 316,654 | -0.34(-1.27%) |
Dec 19, 2014 | 26.40 | 27.07 | 26.07 | 26.81 | 1,654,468 | +0.36(+1.38%) |
Dec 18, 2014 | 26.51 | 26.79 | 25.55 | 26.45 | 753,836 | +0.14(+0.55%) |
Dec 17, 2014 | 24.40 | 26.32 | 23.99 | 26.30 | 688,734 | +2.03(+8.36%) |
Dec 16, 2014 | 24.15 | 24.59 | 23.73 | 24.27 | 299,055 | +0.12(+0.50%) |
Dec 15, 2014 | 24.60 | 24.60 | 24.02 | 24.15 | 269,800 | -0.34(-1.39%) |
Dec 12, 2014 | 24.61 | 24.81 | 24.43 | 24.49 | 298,177 | -0.42(-1.69%) |
Dec 11, 2014 | 25.46 | 25.64 | 24.84 | 24.91 | 388,453 | -0.44(-1.74%) |
Dec 10, 2014 | 26.42 | 26.42 | 25.31 | 25.35 | 514,441 | -1.12(-4.23%) |
Dec 09, 2014 | 25.15 | 26.51 | 25.15 | 26.47 | 408,640 | +1.10(+4.34%) |
Dec 08, 2014 | 25.32 | 25.94 | 25.32 | 25.37 | 258,027 | -0.05(-0.20%) |
Dec 05, 2014 | 25.27 | 25.65 | 25.25 | 25.42 | 329,199 | +0.17(+0.67%) |
Dec 04, 2014 | 25.40 | 25.56 | 25.12 | 25.25 | 496,537 | -0.15(-0.59%) |
Dec 03, 2014 | 25.56 | 25.81 | 25.39 | 25.40 | 619,760 | -0.19(-0.74%) |
Dec 02, 2014 | 25.86 | 26.07 | 25.53 | 25.59 | 409,463 | -0.20(-0.78%) |
Dec 01, 2014 | 26.15 | 26.46 | 25.74 | 25.79 | 362,185 | -0.46(-1.75%) |
Nov 28, 2014 | 26.59 | 26.68 | 26.17 | 26.25 | 130,254 | -0.22(-0.83%) |
Nov 26, 2014 | 26.23 | 26.47 | 26.47 | 26.47 | 238,900 | +0.28(+1.07%) |
Nov 25, 2014 | 26.36 | 26.36 | 25.99 | 26.19 | 271,937 | -0.13(-0.49%) |
Nov 24, 2014 | 25.94 | 26.32 | 25.86 | 26.32 | 374,073 | +0.40(+1.54%) |
Nov 21, 2014 | 26.34 | 26.42 | 25.84 | 25.92 | 266,414 | -0.12(-0.46%) |
Nov 20, 2014 | 25.82 | 26.12 | 25.51 | 26.04 | 245,689 | +0.14(+0.54%) |
Nov 19, 2014 | 26.24 | 26.38 | 25.85 | 25.90 | 283,426 | -0.43(-1.63%) |
Nov 18, 2014 | 26.30 | 26.57 | 26.17 | 26.33 | 348,851 | +0.09(+0.34%) |
Nov 17, 2014 | 26.33 | 26.54 | 26.24 | 26.24 | 275,039 | -0.18(-0.68%) |
Nov 14, 2014 | 26.47 | 26.71 | 26.25 | 26.42 | 509,457 | -0.08(-0.30%) |
Nov 13, 2014 | 26.55 | 26.71 | 26.42 | 26.50 | 332,568 | -0.05(-0.19%) |
Nov 12, 2014 | 26.15 | 26.62 | 26.03 | 26.55 | 375,867 | +0.31(+1.18%) |
Nov 11, 2014 | 26.06 | 26.33 | 25.78 | 26.24 | 406,779 | +0.22(+0.85%) |
Nov 10, 2014 | 25.56 | 26.03 | 25.50 | 26.02 | 482,507 | +0.50(+1.96%) |
Nov 07, 2014 | 25.57 | 25.70 | 25.39 | 25.52 | 530,743 | +0.04(+0.16%) |
Nov 06, 2014 | 24.90 | 25.52 | 24.90 | 25.48 | 463,246 | +0.75(+3.03%) |
Nov 05, 2014 | 25.15 | 25.35 | 24.55 | 24.73 | 319,241 | -0.21(-0.84%) |
Nov 04, 2014 | 24.92 | 25.15 | 24.68 | 24.94 | 239,245 | +0.00(+0.00%) |
Nov 03, 2014 | 25.30 | 25.30 | 24.68 | 24.94 | 473,208 | -0.30(-1.19%) |
Oct 31, 2014 | 25.40 | 25.44 | 24.92 | 25.24 | 624,692 | +0.26(+1.04%) |
Oct 30, 2014 | 23.12 | 25.10 | 23.12 | 24.98 | 1,619,896 | +1.75(+7.53%) |
Oct 29, 2014 | 23.31 | 23.46 | 22.95 | 23.23 | 595,628 | -0.11(-0.47%) |
Oct 28, 2014 | 22.79 | 23.36 | 22.72 | 23.34 | 655,172 | +0.61(+2.68%) |
Oct 27, 2014 | 22.19 | 22.80 | 22.33 | 22.73 | 583,981 | +0.40(+1.79%) |
Oct 24, 2014 | 22.31 | 22.65 | 22.21 | 22.33 | 287,193 | +0.11(+0.50%) |
Oct 23, 2014 | 21.99 | 22.24 | 21.59 | 22.22 | 406,826 | +0.45(+2.07%) |
Oct 22, 2014 | 21.94 | 22.17 | 21.70 | 21.77 | 299,308 | -0.07(-0.32%) |
Oct 21, 2014 | 21.80 | 22.14 | 21.75 | 21.84 | 286,819 | +0.14(+0.65%) |
Oct 20, 2014 | 21.34 | 21.77 | 21.34 | 21.70 | 247,811 | +0.37(+1.73%) |
Oct 17, 2014 | 21.80 | 21.80 | 21.28 | 21.33 | 394,317 | -0.22(-1.02%) |
Oct 16, 2014 | 21.41 | 21.70 | 21.14 | 21.55 | 535,166 | -0.15(-0.69%) |
Oct 15, 2014 | 21.38 | 21.88 | 21.05 | 21.70 | 661,059 | +0.06(+0.28%) |
Oct 14, 2014 | 22.43 | 22.56 | 21.59 | 21.64 | 472,868 | -0.60(-2.70%) |
Oct 13, 2014 | 21.91 | 22.53 | 21.42 | 22.24 | 329,755 | +0.39(+1.78%) |
Oct 10, 2014 | 22.15 | 22.71 | 21.78 | 21.85 | 646,685 | -0.45(-2.02%) |
Oct 09, 2014 | 22.69 | 22.76 | 22.30 | 22.30 | 661,833 | -0.44(-1.93%) |
Oct 08, 2014 | 22.25 | 22.81 | 21.97 | 22.74 | 572,568 | +0.51(+2.29%) |
Oct 07, 2014 | 22.50 | 22.64 | 22.14 | 22.23 | 622,744 | -0.36(-1.59%) |
Oct 06, 2014 | 22.59 | 22.82 | 22.45 | 22.59 | 760,969 | +0.12(+0.53%) |
Oct 03, 2014 | 22.60 | 22.67 | 21.98 | 22.47 | 671,734 | +0.05(+0.22%) |
Oct 02, 2014 | 24.00 | 24.00 | 22.02 | 22.42 | 2,014,749 | -1.60(-6.66%) |
Oct 01, 2014 | 21.33 | 24.83 | 21.03 | 24.02 | 3,967,143 | +2.74(+12.88%) |
Sep 30, 2014 | 21.06 | 21.56 | 20.96 | 21.28 | 824,094 | +0.21(+1.00%) |
Sep 29, 2014 | 20.87 | 21.10 | 20.48 | 21.07 | 476,494 | -0.02(-0.09%) |
Sep 26, 2014 | 20.95 | 21.16 | 20.85 | 21.09 | 361,815 | +0.16(+0.76%) |
Sep 25, 2014 | 21.04 | 21.23 | 20.67 | 20.93 | 726,196 | -0.19(-0.90%) |
Sep 24, 2014 | 20.80 | 21.22 | 20.53 | 21.12 | 811,043 | +0.43(+2.08%) |
Sep 23, 2014 | 20.75 | 20.93 | 20.66 | 20.69 | 819,081 | -0.10(-0.48%) |
Sep 22, 2014 | 20.94 | 20.94 | 20.59 | 20.79 | 643,592 | -0.20(-0.95%) |
Sep 19, 2014 | 21.20 | 21.47 | 20.97 | 20.99 | 1,331,841 | -0.18(-0.85%) |
Sep 18, 2014 | 21.24 | 21.40 | 21.10 | 21.17 | 420,504 | -0.03(-0.14%) |
Sep 17, 2014 | 21.37 | 21.54 | 21.15 | 21.20 | 387,168 | -0.16(-0.75%) |
Sep 16, 2014 | 21.65 | 21.69 | 21.23 | 21.36 | 529,665 | -0.36(-1.66%) |
Sep 15, 2014 | 22.07 | 22.07 | 21.65 | 21.72 | 545,116 | -0.37(-1.67%) |
Sep 12, 2014 | 22.30 | 22.51 | 21.96 | 22.09 | 493,273 | -0.15(-0.67%) |
Sep 11, 2014 | 21.75 | 22.31 | 21.69 | 22.24 | 2,252,034 | +0.24(+1.09%) |
Sep 10, 2014 | 21.99 | 22.08 | 21.87 | 22.00 | 413,353 | +0.07(+0.32%) |
Sep 09, 2014 | 22.06 | 22.18 | 21.88 | 21.93 | 402,835 | -0.10(-0.45%) |
Sep 08, 2014 | 22.00 | 22.11 | 21.94 | 22.03 | 362,643 | +0.04(+0.18%) |
Sep 05, 2014 | 21.88 | 22.05 | 21.75 | 21.99 | 273,269 | +0.01(+0.05%) |
Sep 04, 2014 | 22.18 | 22.25 | 21.89 | 21.98 | 314,807 | -0.10(-0.45%) |
Sep 03, 2014 | 22.50 | 22.70 | 21.98 | 22.08 | 423,495 | -0.38(-1.69%) |
Sep 02, 2014 | 22.54 | 22.63 | 22.34 | 22.46 | 429,278 | +0.02(+0.09%) |
Aug 29, 2014 | 22.15 | 22.44 | 22.44 | 22.44 | 404,600 | +0.28(+1.26%) |
Aug 28, 2014 | 22.57 | 22.76 | 22.10 | 22.16 | 371,545 | -0.58(-2.55%) |
Aug 27, 2014 | 22.73 | 22.73 | 22.56 | 22.74 | 230,441 | +0.06(+0.26%) |
Aug 26, 2014 | 22.39 | 22.85 | 22.39 | 22.68 | 467,309 | +0.29(+1.30%) |
Aug 25, 2014 | 22.54 | 22.62 | 22.25 | 22.39 | 366,270 | -0.04(-0.18%) |
Aug 22, 2014 | 21.94 | 22.57 | 21.85 | 22.43 | 787,921 | +0.49(+2.23%) |
Aug 21, 2014 | 21.70 | 22.00 | 21.70 | 21.94 | 518,393 | +0.25(+1.15%) |
Aug 20, 2014 | 21.73 | 21.73 | 21.70 | 21.69 | 748,185 | -0.19(-0.87%) |
Aug 19, 2014 | 21.90 | 22.09 | 21.83 | 21.88 | 656,753 | -0.06(-0.27%) |
Aug 18, 2014 | 22.17 | 22.37 | 21.88 | 21.94 | 740,724 | +0.02(+0.09%) |
Aug 15, 2014 | 22.28 | 22.39 | 21.84 | 21.92 | 723,218 | -0.48(-2.14%) |
Aug 14, 2014 | 22.46 | 22.63 | 22.29 | 22.40 | 440,627 | -0.04(-0.18%) |
Aug 13, 2014 | 21.84 | 22.56 | 21.84 | 22.44 | 492,745 | +0.67(+3.08%) |
Aug 12, 2014 | 22.12 | 22.43 | 21.75 | 21.77 | 450,152 | -0.45(-2.03%) |
Aug 11, 2014 | 21.86 | 22.48 | 21.56 | 22.22 | 668,124 | +0.49(+2.25%) |
Aug 08, 2014 | 19.30 | 23.15 | 19.30 | 21.73 | 2,018,073 | -2.50(-10.32%) |
Aug 07, 2014 | 24.50 | 24.59 | 24.11 | 24.23 | 325,408 | -0.25(-1.02%) |
Aug 06, 2014 | 24.00 | 24.55 | 23.81 | 24.48 | 357,624 | +0.33(+1.37%) |
Aug 05, 2014 | 23.91 | 24.21 | 23.86 | 24.15 | 290,390 | +0.10(+0.42%) |
Aug 04, 2014 | 24.12 | 24.22 | 23.53 | 24.05 | 323,508 | +0.00(+0.00%) |
Aug 01, 2014 | 24.04 | 24.21 | 23.82 | 24.05 | 326,570 | -0.03(-0.12%) |
Jul 31, 2014 | 24.39 | 24.53 | 24.06 | 24.08 | 399,365 | -0.56(-2.27%) |
Jul 30, 2014 | 24.27 | 24.70 | 24.11 | 24.64 | 322,734 | +0.50(+2.07%) |
Jul 29, 2014 | 24.10 | 24.23 | 23.79 | 24.14 | 267,197 | +0.06(+0.25%) |
Jul 28, 2014 | 24.11 | 24.26 | 23.74 | 24.08 | 236,231 | -0.06(-0.25%) |
Jul 25, 2014 | 24.18 | 24.52 | 23.88 | 24.14 | 328,541 | -0.21(-0.86%) |
Jul 24, 2014 | 24.46 | 24.50 | 24.16 | 24.35 | 321,562 | -0.06(-0.25%) |
Jul 23, 2014 | 24.22 | 24.57 | 23.93 | 24.41 | 270,300 | +0.29(+1.20%) |
Jul 22, 2014 | 24.19 | 24.59 | 23.91 | 24.12 | 488,205 | +0.09(+0.37%) |
Jul 21, 2014 | 24.35 | 24.35 | 23.89 | 24.03 | 251,441 | -0.41(-1.68%) |
Jul 18, 2014 | 23.98 | 24.47 | 23.84 | 24.44 | 304,912 | +0.42(+1.75%) |
Jul 17, 2014 | 24.05 | 24.46 | 23.89 | 24.02 | 410,324 | -0.14(-0.58%) |
Jul 16, 2014 | 24.48 | 24.48 | 24.00 | 24.16 | 237,253 | -0.14(-0.58%) |
Jul 15, 2014 | 24.42 | 24.46 | 24.05 | 24.30 | 718,086 | -0.07(-0.29%) |
Jul 14, 2014 | 24.66 | 24.66 | 24.31 | 24.37 | 309,341 | -0.12(-0.49%) |
Jul 11, 2014 | 24.26 | 24.59 | 24.06 | 24.49 | 257,815 | +0.16(+0.66%) |
Jul 10, 2014 | 24.10 | 24.46 | 23.93 | 24.33 | 342,323 | -0.07(-0.29%) |
Jul 09, 2014 | 24.38 | 24.75 | 24.14 | 24.40 | 385,020 | +0.12(+0.49%) |
Jul 08, 2014 | 24.36 | 24.46 | 23.98 | 24.28 | 875,241 | +0.33(+1.38%) |
Jul 07, 2014 | 24.23 | 24.23 | 23.72 | 23.95 | 303,733 | -0.31(-1.28%) |
Jul 03, 2014 | 24.06 | 24.26 | 24.26 | 24.26 | 123,500 | +0.26(+1.08%) |
Jul 02, 2014 | 24.14 | 24.28 | 23.82 | 24.00 | 372,561 | -0.20(-0.83%) |
Jul 01, 2014 | 23.61 | 24.38 | 23.50 | 24.20 | 583,854 | +0.60(+2.54%) |
Jun 30, 2014 | 23.60 | 23.69 | 23.42 | 23.60 | 503,083 | -0.05(-0.21%) |
Jun 27, 2014 | 23.46 | 23.72 | 23.29 | 23.65 | 624,539 | +0.02(+0.08%) |
Jun 26, 2014 | 23.40 | 23.72 | 23.30 | 23.63 | 482,537 | +0.20(+0.85%) |
Jun 25, 2014 | 22.89 | 23.51 | 22.76 | 23.43 | 667,026 | +0.41(+1.78%) |
Jun 24, 2014 | 23.88 | 23.89 | 22.94 | 23.02 | 712,784 | -0.81(-3.40%) |
Jun 23, 2014 | 23.60 | 24.18 | 23.60 | 23.83 | 603,668 | +0.25(+1.06%) |
Jun 20, 2014 | 23.54 | 23.88 | 23.32 | 23.58 | 9,063,873 | +0.10(+0.43%) |
Jun 19, 2014 | 23.36 | 23.68 | 23.09 | 23.48 | 564,205 | +0.10(+0.43%) |
Jun 18, 2014 | 23.40 | 23.56 | 23.25 | 23.38 | 424,947 | +0.02(+0.09%) |
Jun 17, 2014 | 23.42 | 23.56 | 23.32 | 23.36 | 620,361 | -0.08(-0.34%) |
Jun 16, 2014 | 23.71 | 23.71 | 23.06 | 23.44 | 519,349 | +0.17(+0.73%) |
Jun 13, 2014 | 23.66 | 23.66 | 23.10 | 23.27 | 606,020 | -0.60(-2.51%) |
Jun 12, 2014 | 23.95 | 24.04 | 23.65 | 23.87 | 420,784 | -0.08(-0.33%) |
Jun 11, 2014 | 24.02 | 24.12 | 23.89 | 23.95 | 161,248 | -0.16(-0.66%) |
Jun 10, 2014 | 24.39 | 24.39 | 24.01 | 24.11 | 292,592 | -0.05(-0.21%) |
Jun 06, 2014 | 24.18 | 24.28 | 24.08 | 24.16 | 330,521 | +0.19(+0.79%) |
Jun 05, 2014 | 24.02 | 24.15 | 23.76 | 23.97 | 527,078 | +0.02(+0.08%) |
Jun 04, 2014 | 23.88 | 24.06 | 23.77 | 23.95 | 244,466 | -0.02(-0.08%) |
Jun 03, 2014 | 23.95 | 24.12 | 23.72 | 23.97 | 315,405 | -0.07(-0.29%) |
Jun 02, 2014 | 24.63 | 24.63 | 24.00 | 24.04 | 348,172 | -0.60(-2.44%) |
May 30, 2014 | 24.85 | 24.90 | 24.50 | 24.64 | 271,098 | -0.11(-0.44%) |
May 29, 2014 | 25.01 | 25.01 | 24.66 | 24.75 | 478,823 | +0.04(+0.16%) |
May 28, 2014 | 24.83 | 24.94 | 24.57 | 24.71 | 484,864 | -0.09(-0.36%) |
May 27, 2014 | 24.82 | 25.01 | 24.62 | 24.80 | 446,036 | +0.22(+0.90%) |
May 23, 2014 | 24.73 | 24.58 | 24.58 | 24.58 | 398,000 | -0.21(-0.83%) |
May 22, 2014 | 24.58 | 25.13 | 24.53 | 24.79 | 264,829 | +0.38(+1.54%) |
May 21, 2014 | 24.43 | 24.79 | 24.32 | 24.41 | 470,292 | +0.17(+0.70%) |
May 20, 2014 | 24.15 | 24.41 | 23.91 | 24.24 | 493,217 | -0.04(-0.14%) |
May 19, 2014 | 24.05 | 24.59 | 23.84 | 24.27 | 503,443 | +0.20(+0.85%) |
May 16, 2014 | 23.77 | 24.17 | 23.56 | 24.07 | 739,851 | +0.24(+1.01%) |
May 15, 2014 | 23.46 | 24.01 | 23.17 | 23.83 | 933,926 | +0.18(+0.76%) |
May 14, 2014 | 23.54 | 24.00 | 23.36 | 23.65 | 463,125 | +0.02(+0.08%) |
May 13, 2014 | 23.77 | 24.09 | 23.00 | 23.63 | 750,308 | -0.16(-0.67%) |
May 12, 2014 | 22.22 | 23.90 | 22.22 | 23.79 | 708,032 | +1.76(+7.99%) |
May 09, 2014 | 22.20 | 22.34 | 21.45 | 22.03 | 1,018,862 | -0.55(-2.44%) |
May 08, 2014 | 22.91 | 23.16 | 22.55 | 22.58 | 670,588 | -0.41(-1.78%) |
May 07, 2014 | 23.46 | 23.82 | 22.59 | 22.99 | 639,643 | -0.33(-1.42%) |
May 06, 2014 | 22.88 | 23.54 | 22.85 | 23.32 | 1,011,690 | +0.28(+1.22%) |
May 05, 2014 | 23.53 | 23.68 | 22.70 | 23.04 | 1,271,600 | -0.66(-2.78%) |
May 02, 2014 | 24.00 | 24.12 | 23.63 | 23.70 | 717,488 | -0.25(-1.04%) |