Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.96 | 28.64 | 27.74 | 27.79 | 104,581 | -0.36(-1.28%) |
Mar 30, 2015 | 27.99 | 28.46 | 27.82 | 28.15 | 87,978 | +0.19(+0.68%) |
Mar 27, 2015 | 27.83 | 28.03 | 27.25 | 27.96 | 148,062 | +0.08(+0.29%) |
Mar 26, 2015 | 26.34 | 27.90 | 26.22 | 27.88 | 194,452 | +1.39(+5.25%) |
Mar 25, 2015 | 26.61 | 26.87 | 26.23 | 26.49 | 181,834 | +0.10(+0.38%) |
Mar 24, 2015 | 26.39 | 26.49 | 26.01 | 26.39 | 170,251 | +0.06(+0.23%) |
Mar 23, 2015 | 26.13 | 26.40 | 25.97 | 26.33 | 210,220 | +0.13(+0.50%) |
Mar 20, 2015 | 26.29 | 26.35 | 26.07 | 26.20 | 293,744 | -0.05(-0.19%) |
Mar 19, 2015 | 26.58 | 26.64 | 26.16 | 26.25 | 127,976 | -0.35(-1.32%) |
Mar 18, 2015 | 26.27 | 26.87 | 26.04 | 26.60 | 104,614 | +0.07(+0.26%) |
Mar 17, 2015 | 26.25 | 26.62 | 25.71 | 26.53 | 143,353 | +0.27(+1.03%) |
Mar 16, 2015 | 25.89 | 26.32 | 25.55 | 26.26 | 114,833 | +0.56(+2.18%) |
Mar 13, 2015 | 25.95 | 26.32 | 25.48 | 25.70 | 203,498 | -0.35(-1.34%) |
Mar 12, 2015 | 25.65 | 26.22 | 25.17 | 26.05 | 260,655 | +0.55(+2.16%) |
Mar 11, 2015 | 25.42 | 25.54 | 24.98 | 25.50 | 171,725 | +0.07(+0.28%) |
Mar 10, 2015 | 25.94 | 26.00 | 24.61 | 25.43 | 232,109 | -0.78(-2.98%) |
Mar 09, 2015 | 26.25 | 26.35 | 25.49 | 26.21 | 180,339 | +0.11(+0.42%) |
Mar 06, 2015 | 25.52 | 26.17 | 25.34 | 26.10 | 165,259 | +0.32(+1.24%) |
Mar 05, 2015 | 25.79 | 25.96 | 25.47 | 25.78 | 145,651 | +0.00(+0.00%) |
Mar 04, 2015 | 25.95 | 26.39 | 25.66 | 25.78 | 99,239 | -0.32(-1.23%) |
Mar 03, 2015 | 26.42 | 26.42 | 25.68 | 26.10 | 242,415 | -0.51(-1.92%) |
Mar 02, 2015 | 26.29 | 26.84 | 26.15 | 26.61 | 192,979 | +0.36(+1.37%) |
Feb 27, 2015 | 26.30 | 26.35 | 25.62 | 26.25 | 301,472 | -0.02(-0.08%) |
Feb 26, 2015 | 25.88 | 26.39 | 25.85 | 26.27 | 234,521 | +0.25(+0.96%) |
Feb 25, 2015 | 24.81 | 26.04 | 24.50 | 26.02 | 266,241 | +1.16(+4.67%) |
Feb 24, 2015 | 23.75 | 25.90 | 23.58 | 24.86 | 385,643 | +1.18(+4.98%) |
Feb 23, 2015 | 22.94 | 23.75 | 22.50 | 23.68 | 289,811 | +0.73(+3.18%) |
Feb 20, 2015 | 23.99 | 24.00 | 22.12 | 22.95 | 1,200,518 | -1.08(-4.49%) |
Feb 19, 2015 | 23.91 | 24.20 | 23.54 | 24.03 | 264,446 | -0.03(-0.12%) |
Feb 18, 2015 | 23.53 | 24.13 | 23.37 | 24.06 | 245,463 | +0.43(+1.82%) |
Feb 17, 2015 | 24.02 | 24.26 | 23.35 | 23.63 | 209,975 | -0.45(-1.87%) |
Feb 13, 2015 | 24.44 | 24.08 | 24.08 | 24.08 | 291,000 | -0.05(-0.21%) |
Feb 12, 2015 | 25.57 | 25.80 | 23.25 | 24.13 | 1,136,224 | -1.30(-5.11%) |
Feb 11, 2015 | 27.03 | 27.03 | 25.37 | 25.43 | 421,892 | -1.78(-6.54%) |
Feb 10, 2015 | 29.23 | 29.40 | 27.16 | 27.21 | 473,478 | -1.65(-5.72%) |
Feb 09, 2015 | 27.92 | 29.05 | 26.00 | 28.86 | 904,026 | +1.45(+5.29%) |
Feb 06, 2015 | 26.06 | 28.20 | 25.86 | 27.41 | 612,785 | +1.28(+4.90%) |
Feb 05, 2015 | 27.04 | 27.24 | 25.65 | 26.13 | 243,070 | -0.74(-2.75%) |
Feb 04, 2015 | 26.80 | 27.45 | 26.76 | 26.87 | 233,414 | +0.07(+0.26%) |
Feb 03, 2015 | 26.14 | 27.32 | 26.14 | 26.80 | 432,222 | +0.91(+3.49%) |
Feb 02, 2015 | 26.11 | 26.34 | 25.82 | 25.89 | 264,277 | -0.23(-0.86%) |
Jan 30, 2015 | 27.82 | 27.98 | 25.96 | 26.12 | 343,955 | -1.88(-6.71%) |
Jan 29, 2015 | 28.89 | 29.39 | 27.89 | 28.00 | 434,416 | -0.91(-3.15%) |
Jan 28, 2015 | 30.43 | 30.43 | 28.51 | 28.91 | 177,511 | -1.31(-4.33%) |
Jan 27, 2015 | 30.49 | 30.55 | 29.70 | 30.22 | 137,790 | -0.75(-2.42%) |
Jan 26, 2015 | 30.90 | 31.14 | 30.32 | 30.97 | 169,828 | +0.03(+0.10%) |
Jan 23, 2015 | 30.61 | 31.24 | 30.32 | 30.94 | 96,003 | +0.24(+0.78%) |
Jan 22, 2015 | 30.69 | 30.75 | 29.89 | 30.70 | 179,774 | +0.28(+0.92%) |
Jan 21, 2015 | 31.39 | 31.53 | 29.35 | 30.42 | 193,776 | -1.16(-3.67%) |
Jan 20, 2015 | 30.15 | 31.65 | 29.59 | 31.58 | 287,580 | +1.70(+5.69%) |
Jan 16, 2015 | 29.00 | 29.96 | 28.77 | 29.88 | 226,319 | +0.78(+2.68%) |
Jan 15, 2015 | 30.49 | 30.49 | 29.06 | 29.10 | 94,886 | -1.37(-4.50%) |
Jan 14, 2015 | 30.05 | 30.62 | 29.63 | 30.47 | 95,342 | +0.10(+0.33%) |
Jan 13, 2015 | 29.99 | 30.40 | 29.77 | 30.37 | 147,666 | +0.72(+2.43%) |
Jan 12, 2015 | 30.14 | 30.62 | 29.50 | 29.65 | 101,442 | -0.49(-1.63%) |
Jan 09, 2015 | 30.59 | 30.90 | 29.90 | 30.14 | 113,547 | -0.45(-1.47%) |
Jan 08, 2015 | 28.90 | 30.74 | 28.90 | 30.59 | 520,053 | +2.04(+7.15%) |
Jan 07, 2015 | 29.23 | 29.56 | 28.47 | 28.55 | 221,301 | -0.36(-1.25%) |
Jan 06, 2015 | 29.43 | 29.52 | 28.17 | 28.91 | 200,290 | -0.51(-1.73%) |
Jan 05, 2015 | 30.38 | 31.44 | 29.25 | 29.42 | 191,618 | -1.25(-4.08%) |
Jan 02, 2015 | 31.34 | 31.43 | 29.89 | 30.67 | 115,840 | -0.42(-1.35%) |
Dec 31, 2014 | 29.79 | 31.09 | 31.09 | 31.09 | 185,300 | +1.32(+4.43%) |
Dec 30, 2014 | 31.70 | 31.70 | 29.65 | 29.77 | 159,680 | -1.94(-6.12%) |
Dec 29, 2014 | 31.89 | 32.19 | 31.63 | 31.71 | 154,686 | -0.26(-0.81%) |
Dec 26, 2014 | 33.42 | 33.62 | 31.88 | 31.97 | 140,303 | -1.43(-4.28%) |
Dec 24, 2014 | 33.04 | 33.40 | 33.40 | 33.40 | 63,200 | +0.52(+1.58%) |
Dec 23, 2014 | 34.57 | 34.57 | 32.74 | 32.88 | 118,847 | -1.40(-4.08%) |
Dec 22, 2014 | 34.44 | 35.14 | 34.05 | 34.28 | 111,177 | -0.18(-0.52%) |
Dec 19, 2014 | 33.33 | 34.50 | 32.91 | 34.46 | 243,816 | +1.08(+3.24%) |
Dec 18, 2014 | 32.57 | 33.49 | 32.11 | 33.38 | 137,201 | +1.31(+4.08%) |
Dec 17, 2014 | 31.84 | 32.22 | 31.68 | 32.07 | 115,905 | +0.23(+0.72%) |
Dec 16, 2014 | 31.91 | 32.55 | 31.33 | 31.84 | 190,706 | -0.01(-0.03%) |
Dec 15, 2014 | 31.69 | 32.05 | 31.19 | 31.85 | 202,723 | +0.44(+1.40%) |
Dec 12, 2014 | 32.43 | 32.87 | 31.36 | 31.41 | 127,412 | -1.44(-4.38%) |
Dec 11, 2014 | 33.13 | 33.22 | 32.60 | 32.85 | 225,464 | -0.19(-0.58%) |
Dec 10, 2014 | 33.50 | 33.97 | 33.00 | 33.04 | 175,918 | -0.49(-1.46%) |
Dec 09, 2014 | 32.30 | 33.60 | 31.57 | 33.53 | 214,862 | +0.75(+2.29%) |
Dec 08, 2014 | 34.00 | 34.19 | 32.67 | 32.78 | 161,058 | -1.49(-4.35%) |
Dec 05, 2014 | 35.25 | 35.86 | 34.17 | 34.27 | 193,332 | -0.71(-2.03%) |
Dec 04, 2014 | 36.05 | 36.43 | 34.90 | 34.98 | 192,829 | -1.11(-3.08%) |
Dec 03, 2014 | 34.78 | 36.28 | 34.63 | 36.09 | 300,164 | +1.43(+4.13%) |
Dec 02, 2014 | 33.24 | 34.68 | 33.19 | 34.66 | 132,042 | +1.58(+4.78%) |
Dec 01, 2014 | 33.68 | 33.68 | 33.01 | 33.08 | 182,475 | -0.67(-1.99%) |
Nov 28, 2014 | 33.97 | 34.20 | 33.21 | 33.75 | 62,229 | -0.18(-0.53%) |
Nov 26, 2014 | 33.57 | 33.93 | 33.93 | 33.93 | 111,000 | +0.45(+1.34%) |
Nov 25, 2014 | 32.76 | 33.69 | 32.32 | 33.48 | 133,884 | +0.80(+2.45%) |
Nov 24, 2014 | 33.23 | 33.33 | 31.78 | 32.68 | 264,881 | -0.57(-1.71%) |
Nov 21, 2014 | 34.50 | 34.50 | 33.16 | 33.25 | 108,751 | -0.73(-2.15%) |
Nov 20, 2014 | 33.43 | 34.22 | 33.39 | 33.98 | 83,535 | +0.31(+0.92%) |
Nov 19, 2014 | 33.63 | 33.97 | 33.12 | 33.67 | 149,375 | -0.15(-0.44%) |
Nov 18, 2014 | 34.17 | 34.67 | 33.67 | 33.82 | 231,853 | -0.44(-1.28%) |
Nov 17, 2014 | 34.05 | 34.67 | 33.71 | 34.26 | 287,856 | +0.23(+0.68%) |
Nov 14, 2014 | 34.30 | 34.43 | 33.75 | 34.03 | 333,389 | -0.35(-1.02%) |
Nov 13, 2014 | 34.14 | 35.25 | 33.79 | 34.38 | 320,235 | +0.18(+0.53%) |
Nov 12, 2014 | 33.91 | 34.67 | 33.77 | 34.20 | 355,850 | -0.03(-0.09%) |
Nov 11, 2014 | 32.00 | 34.76 | 31.97 | 34.23 | 571,458 | +2.53(+7.98%) |
Nov 10, 2014 | 30.74 | 33.76 | 29.30 | 31.70 | 1,198,341 | +2.43(+8.30%) |
Nov 07, 2014 | 29.69 | 29.86 | 28.86 | 29.27 | 229,054 | -0.36(-1.21%) |
Nov 06, 2014 | 29.03 | 29.72 | 29.00 | 29.63 | 253,154 | +0.58(+2.00%) |
Nov 05, 2014 | 29.62 | 29.62 | 28.95 | 29.05 | 210,503 | -0.28(-0.95%) |
Nov 04, 2014 | 30.50 | 30.50 | 29.23 | 29.33 | 192,767 | -0.06(-0.20%) |
Nov 03, 2014 | 28.99 | 29.52 | 28.62 | 29.39 | 269,082 | +0.35(+1.21%) |
Oct 31, 2014 | 27.98 | 29.60 | 27.42 | 29.04 | 231,728 | +1.72(+6.30%) |
Oct 30, 2014 | 27.33 | 27.74 | 26.75 | 27.32 | 183,587 | -0.13(-0.47%) |
Oct 29, 2014 | 27.21 | 27.76 | 26.75 | 27.45 | 200,954 | +0.32(+1.18%) |
Oct 28, 2014 | 25.66 | 27.19 | 25.46 | 27.13 | 178,150 | +1.61(+6.31%) |
Oct 27, 2014 | 25.42 | 25.62 | 25.62 | 25.52 | 115,512 | -0.10(-0.39%) |
Oct 24, 2014 | 25.78 | 25.96 | 25.48 | 25.62 | 108,006 | -0.20(-0.77%) |
Oct 23, 2014 | 24.93 | 26.06 | 24.67 | 25.82 | 255,762 | +1.21(+4.92%) |
Oct 22, 2014 | 24.97 | 25.15 | 24.13 | 24.61 | 226,098 | -0.24(-0.97%) |
Oct 21, 2014 | 24.68 | 24.85 | 24.23 | 24.85 | 425,875 | +0.38(+1.55%) |
Oct 20, 2014 | 24.65 | 24.65 | 24.08 | 24.47 | 122,995 | -0.18(-0.73%) |
Oct 17, 2014 | 26.00 | 26.00 | 24.42 | 24.65 | 173,864 | -1.07(-4.16%) |
Oct 16, 2014 | 24.65 | 25.82 | 24.10 | 25.72 | 397,421 | +0.66(+2.63%) |
Oct 15, 2014 | 24.15 | 25.12 | 23.66 | 25.06 | 252,880 | +0.60(+2.45%) |
Oct 14, 2014 | 23.82 | 24.51 | 23.30 | 24.46 | 347,301 | +0.88(+3.73%) |
Oct 13, 2014 | 23.96 | 24.38 | 23.48 | 23.58 | 205,113 | -0.45(-1.87%) |
Oct 10, 2014 | 24.11 | 24.93 | 23.49 | 24.03 | 164,087 | -0.18(-0.74%) |
Oct 09, 2014 | 24.54 | 24.66 | 24.03 | 24.21 | 245,493 | -0.39(-1.59%) |
Oct 08, 2014 | 24.75 | 24.78 | 23.80 | 24.60 | 316,330 | -0.18(-0.73%) |
Oct 07, 2014 | 25.10 | 25.15 | 24.59 | 24.78 | 155,167 | -0.48(-1.90%) |
Oct 06, 2014 | 25.69 | 25.85 | 25.05 | 25.26 | 93,377 | -0.35(-1.37%) |
Oct 03, 2014 | 26.56 | 26.56 | 25.57 | 25.61 | 135,864 | -0.67(-2.55%) |
Oct 02, 2014 | 26.14 | 26.70 | 25.86 | 26.28 | 200,178 | +0.20(+0.77%) |
Oct 01, 2014 | 27.14 | 27.26 | 25.71 | 26.08 | 308,838 | -1.13(-4.15%) |
Sep 30, 2014 | 27.50 | 27.50 | 27.14 | 27.21 | 523,391 | -0.28(-1.02%) |
Sep 29, 2014 | 27.14 | 27.78 | 26.84 | 27.49 | 178,529 | +0.09(+0.33%) |
Sep 26, 2014 | 27.54 | 27.66 | 26.92 | 27.40 | 205,486 | +0.03(+0.11%) |
Sep 25, 2014 | 28.03 | 28.13 | 27.32 | 27.37 | 326,500 | -0.66(-2.35%) |
Sep 24, 2014 | 27.58 | 28.27 | 27.21 | 28.03 | 186,461 | +0.46(+1.67%) |
Sep 23, 2014 | 27.50 | 27.91 | 27.25 | 27.57 | 279,363 | -0.17(-0.61%) |
Sep 22, 2014 | 28.21 | 28.39 | 27.31 | 27.74 | 253,710 | -0.64(-2.26%) |
Sep 19, 2014 | 29.64 | 29.77 | 28.29 | 28.38 | 170,856 | -1.19(-4.02%) |
Sep 18, 2014 | 30.17 | 30.21 | 29.52 | 29.57 | 99,254 | -0.42(-1.40%) |
Sep 17, 2014 | 30.03 | 30.40 | 29.87 | 29.99 | 120,483 | +0.05(+0.17%) |
Sep 16, 2014 | 29.61 | 30.28 | 29.40 | 29.94 | 183,490 | +0.16(+0.54%) |
Sep 15, 2014 | 29.87 | 30.01 | 29.45 | 29.78 | 180,075 | +0.07(+0.24%) |
Sep 12, 2014 | 30.17 | 30.28 | 29.54 | 29.71 | 178,821 | -0.40(-1.33%) |
Sep 11, 2014 | 30.00 | 30.67 | 29.97 | 30.11 | 136,806 | -0.03(-0.10%) |
Sep 10, 2014 | 30.34 | 30.42 | 29.90 | 30.14 | 174,622 | -0.20(-0.66%) |
Sep 09, 2014 | 30.83 | 31.00 | 30.31 | 30.34 | 143,076 | -0.51(-1.65%) |
Sep 08, 2014 | 30.35 | 30.91 | 30.26 | 30.85 | 151,152 | +0.54(+1.78%) |
Sep 05, 2014 | 30.28 | 30.80 | 30.21 | 30.31 | 175,241 | -0.10(-0.33%) |
Sep 04, 2014 | 30.34 | 30.59 | 30.30 | 30.41 | 147,424 | +0.20(+0.66%) |
Sep 03, 2014 | 30.60 | 31.00 | 30.03 | 30.21 | 233,570 | -0.36(-1.18%) |
Sep 02, 2014 | 30.31 | 31.02 | 30.31 | 30.57 | 163,329 | +0.25(+0.82%) |
Aug 29, 2014 | 30.70 | 30.32 | 30.32 | 30.32 | 152,300 | -0.20(-0.66%) |
Aug 28, 2014 | 29.51 | 30.72 | 29.35 | 30.52 | 356,239 | +0.69(+2.31%) |
Aug 27, 2014 | 29.53 | 30.70 | 29.15 | 29.83 | 2,603,649 | +1.99(+7.15%) |
Aug 26, 2014 | 27.09 | 28.20 | 26.86 | 27.84 | 305,189 | +0.68(+2.50%) |
Aug 25, 2014 | 27.65 | 27.72 | 26.85 | 27.16 | 229,769 | -0.28(-1.02%) |
Aug 22, 2014 | 26.42 | 27.91 | 26.36 | 27.44 | 235,449 | +1.02(+3.86%) |
Aug 21, 2014 | 27.10 | 27.10 | 25.55 | 26.42 | 340,462 | -1.07(-3.89%) |
Aug 20, 2014 | 27.72 | 27.96 | 27.30 | 27.49 | 111,729 | -0.38(-1.36%) |
Aug 19, 2014 | 28.03 | 28.03 | 27.18 | 27.87 | 95,409 | -0.15(-0.54%) |
Aug 18, 2014 | 28.41 | 28.41 | 27.82 | 28.02 | 101,680 | -0.16(-0.57%) |
Aug 15, 2014 | 28.58 | 28.58 | 27.65 | 28.18 | 114,065 | -0.37(-1.30%) |
Aug 14, 2014 | 28.60 | 28.70 | 28.00 | 28.55 | 223,785 | -0.04(-0.14%) |
Aug 13, 2014 | 26.87 | 28.70 | 26.86 | 28.59 | 323,889 | +1.84(+6.88%) |
Aug 12, 2014 | 26.22 | 26.75 | 25.71 | 26.75 | 258,070 | +0.40(+1.52%) |
Aug 11, 2014 | 25.02 | 26.44 | 24.29 | 26.35 | 533,115 | +2.56(+10.76%) |
Aug 08, 2014 | 23.37 | 23.73 | 23.01 | 23.79 | 388,461 | +0.53(+2.28%) |
Aug 07, 2014 | 23.58 | 23.94 | 23.19 | 23.26 | 104,769 | -0.20(-0.85%) |
Aug 06, 2014 | 23.06 | 23.84 | 22.90 | 23.46 | 93,696 | +0.21(+0.90%) |
Aug 05, 2014 | 23.16 | 23.55 | 22.93 | 23.25 | 124,917 | -0.03(-0.13%) |
Aug 04, 2014 | 22.87 | 23.40 | 22.56 | 23.28 | 121,831 | +0.58(+2.56%) |
Aug 01, 2014 | 22.21 | 22.94 | 21.79 | 22.70 | 128,370 | +0.44(+1.98%) |
Jul 31, 2014 | 22.74 | 23.02 | 21.82 | 22.26 | 194,179 | -0.72(-3.13%) |
Jul 30, 2014 | 23.21 | 23.51 | 22.91 | 22.98 | 187,557 | -0.08(-0.35%) |
Jul 29, 2014 | 23.06 | 23.41 | 23.00 | 23.06 | 113,415 | +0.04(+0.17%) |
Jul 28, 2014 | 23.12 | 23.26 | 22.99 | 23.02 | 124,065 | -0.17(-0.73%) |
Jul 25, 2014 | 23.66 | 23.67 | 22.99 | 23.19 | 159,363 | -0.61(-2.56%) |
Jul 24, 2014 | 24.25 | 24.25 | 23.59 | 23.80 | 113,898 | -0.40(-1.65%) |
Jul 23, 2014 | 24.25 | 24.30 | 24.03 | 24.20 | 110,304 | +0.02(+0.08%) |
Jul 22, 2014 | 24.57 | 24.59 | 23.96 | 24.18 | 116,532 | -0.31(-1.27%) |
Jul 21, 2014 | 24.61 | 24.79 | 24.27 | 24.49 | 71,327 | -0.18(-0.73%) |
Jul 18, 2014 | 24.50 | 24.73 | 24.42 | 24.67 | 106,100 | +0.16(+0.65%) |
Jul 17, 2014 | 24.56 | 25.05 | 24.48 | 24.51 | 143,447 | -0.17(-0.69%) |
Jul 16, 2014 | 25.10 | 25.10 | 24.44 | 24.68 | 218,527 | -0.27(-1.08%) |
Jul 15, 2014 | 25.84 | 25.84 | 24.83 | 24.95 | 118,759 | -0.88(-3.41%) |
Jul 14, 2014 | 24.87 | 25.86 | 24.50 | 25.83 | 214,033 | +1.28(+5.21%) |
Jul 11, 2014 | 24.42 | 24.68 | 24.23 | 24.55 | 102,269 | +0.02(+0.08%) |
Jul 10, 2014 | 23.99 | 24.81 | 23.02 | 24.53 | 195,256 | -0.02(-0.08%) |
Jul 09, 2014 | 24.29 | 24.76 | 24.10 | 24.55 | 159,533 | +0.25(+1.03%) |
Jul 08, 2014 | 23.67 | 24.32 | 23.49 | 24.30 | 297,646 | +0.53(+2.23%) |
Jul 07, 2014 | 24.07 | 24.12 | 23.61 | 23.77 | 164,666 | -0.36(-1.49%) |
Jul 03, 2014 | 24.33 | 24.13 | 24.13 | 24.13 | 106,000 | -0.13(-0.54%) |
Jul 02, 2014 | 24.48 | 24.60 | 24.09 | 24.26 | 216,824 | -0.31(-1.26%) |
Jul 01, 2014 | 24.44 | 25.25 | 24.18 | 24.57 | 340,518 | +0.22(+0.90%) |
Jun 30, 2014 | 23.30 | 24.48 | 23.17 | 24.35 | 398,490 | +1.05(+4.51%) |
Jun 27, 2014 | 23.17 | 23.98 | 23.07 | 23.30 | 2,384,051 | +0.00(+0.00%) |
Jun 26, 2014 | 23.26 | 23.64 | 23.15 | 23.30 | 165,959 | +0.04(+0.17%) |
Jun 25, 2014 | 22.99 | 23.56 | 22.71 | 23.26 | 244,266 | +0.33(+1.44%) |
Jun 24, 2014 | 24.06 | 24.20 | 22.85 | 22.93 | 252,398 | -1.15(-4.78%) |
Jun 23, 2014 | 24.27 | 24.43 | 23.93 | 24.08 | 149,218 | -0.22(-0.91%) |
Jun 20, 2014 | 24.35 | 24.46 | 23.89 | 24.30 | 235,521 | -0.02(-0.08%) |
Jun 19, 2014 | 24.50 | 24.66 | 24.23 | 24.32 | 221,306 | -0.25(-1.02%) |
Jun 18, 2014 | 24.95 | 24.95 | 24.11 | 24.57 | 224,827 | -0.39(-1.56%) |
Jun 17, 2014 | 25.69 | 25.70 | 24.42 | 24.96 | 504,506 | +0.47(+1.92%) |
Jun 16, 2014 | 25.02 | 25.67 | 24.01 | 24.49 | 1,066,580 | +0.66(+2.77%) |
Jun 13, 2014 | 23.95 | 24.05 | 23.35 | 23.83 | 499,222 | -0.07(-0.29%) |
Jun 12, 2014 | 24.50 | 26.25 | 23.79 | 23.90 | 514,545 | -0.33(-1.36%) |
Jun 11, 2014 | 23.28 | 24.26 | 23.15 | 24.23 | 261,582 | +0.91(+3.90%) |
Jun 10, 2014 | 23.83 | 24.50 | 23.02 | 23.32 | 207,107 | -0.71(-2.95%) |
Jun 06, 2014 | 23.27 | 24.33 | 22.58 | 24.03 | 201,859 | +0.80(+3.44%) |
Jun 05, 2014 | 23.14 | 23.69 | 22.81 | 23.23 | 150,100 | -0.07(-0.30%) |
Jun 04, 2014 | 22.93 | 23.48 | 22.86 | 23.30 | 195,048 | +0.35(+1.53%) |
Jun 03, 2014 | 22.99 | 23.24 | 22.13 | 22.95 | 207,884 | -0.12(-0.52%) |
Jun 02, 2014 | 24.00 | 24.00 | 22.25 | 23.07 | 642,560 | -0.75(-3.15%) |
May 30, 2014 | 25.10 | 25.49 | 23.79 | 23.82 | 353,841 | -1.38(-5.48%) |
May 29, 2014 | 25.33 | 25.50 | 24.91 | 25.20 | 452,982 | +0.13(+0.52%) |
May 28, 2014 | 25.45 | 25.47 | 24.60 | 25.07 | 460,942 | -0.32(-1.26%) |
May 27, 2014 | 26.37 | 26.72 | 25.27 | 25.39 | 244,644 | -0.82(-3.13%) |
May 23, 2014 | 26.80 | 26.21 | 26.21 | 26.21 | 109,000 | -0.95(-3.50%) |
May 22, 2014 | 27.08 | 27.62 | 26.65 | 27.16 | 69,971 | +0.24(+0.89%) |
May 21, 2014 | 26.42 | 27.10 | 26.13 | 26.92 | 115,059 | +0.65(+2.47%) |
May 20, 2014 | 26.37 | 26.66 | 25.84 | 26.27 | 122,386 | -0.04(-0.15%) |
May 19, 2014 | 25.28 | 26.46 | 25.28 | 26.31 | 129,592 | +0.91(+3.58%) |
May 16, 2014 | 25.43 | 25.69 | 24.16 | 25.40 | 214,505 | +0.03(+0.12%) |
May 15, 2014 | 25.52 | 25.90 | 24.84 | 25.37 | 185,990 | -0.20(-0.78%) |
May 14, 2014 | 25.69 | 26.00 | 25.00 | 25.57 | 104,477 | -0.08(-0.31%) |
May 13, 2014 | 25.39 | 25.93 | 24.86 | 25.65 | 97,538 | +0.33(+1.30%) |
May 12, 2014 | 24.75 | 25.55 | 24.51 | 25.32 | 144,879 | +0.51(+2.06%) |
May 09, 2014 | 24.18 | 25.09 | 23.30 | 24.81 | 261,816 | +0.27(+1.10%) |
May 08, 2014 | 25.83 | 26.14 | 24.14 | 24.54 | 322,369 | -1.85(-7.01%) |
May 07, 2014 | 27.45 | 27.45 | 26.03 | 26.39 | 196,312 | -1.10(-4.00%) |
May 06, 2014 | 28.02 | 28.30 | 27.20 | 27.49 | 119,128 | -0.66(-2.34%) |
May 05, 2014 | 27.20 | 28.26 | 26.65 | 28.15 | 118,163 | +0.90(+3.30%) |
May 02, 2014 | 27.77 | 28.14 | 26.68 | 27.25 | 129,864 | -0.39(-1.39%) |
May 01, 2014 | 27.44 | 28.41 | 26.32 | 27.64 | 156,436 | +0.20(+0.71%) |
Apr 30, 2014 | 26.50 | 27.44 | 26.02 | 27.44 | 142,794 | +0.91(+3.43%) |
Apr 29, 2014 | 25.90 | 27.33 | 25.50 | 26.53 | 349,778 | +0.50(+1.92%) |
Apr 28, 2014 | 27.36 | 27.54 | 24.71 | 26.03 | 443,714 | -1.21(-4.44%) |
Apr 25, 2014 | 27.96 | 28.06 | 26.61 | 27.24 | 141,960 | -0.96(-3.40%) |
Apr 24, 2014 | 29.21 | 29.29 | 27.70 | 28.20 | 141,686 | +0.14(+0.50%) |
Apr 23, 2014 | 29.07 | 29.11 | 27.89 | 28.06 | 142,418 | -0.95(-3.27%) |
Apr 22, 2014 | 27.20 | 29.18 | 26.99 | 29.01 | 295,132 | +1.97(+7.29%) |
Apr 21, 2014 | 27.17 | 27.99 | 26.29 | 27.04 | 237,153 | +0.02(+0.07%) |
Apr 17, 2014 | 27.01 | 27.02 | 27.02 | 27.02 | 96,900 | +0.04(+0.15%) |
Apr 16, 2014 | 26.11 | 26.99 | 25.78 | 26.98 | 211,169 | +1.37(+5.35%) |
Apr 15, 2014 | 25.67 | 25.89 | 24.70 | 25.61 | 121,979 | +0.10(+0.39%) |
Apr 14, 2014 | 25.92 | 26.65 | 25.00 | 25.51 | 157,623 | -0.19(-0.74%) |
Apr 11, 2014 | 25.67 | 26.06 | 25.44 | 25.70 | 112,665 | -0.41(-1.57%) |
Apr 10, 2014 | 26.78 | 26.98 | 25.89 | 26.11 | 168,713 | -0.67(-2.50%) |
Apr 09, 2014 | 25.37 | 26.89 | 25.37 | 26.78 | 167,022 | +1.52(+6.02%) |
Apr 08, 2014 | 25.08 | 25.63 | 24.70 | 25.26 | 129,965 | +0.30(+1.20%) |
Apr 07, 2014 | 25.05 | 25.35 | 24.61 | 24.96 | 169,006 | -0.20(-0.79%) |
Apr 04, 2014 | 26.25 | 26.38 | 24.77 | 25.16 | 136,728 | -0.95(-3.64%) |
Apr 03, 2014 | 26.60 | 27.49 | 25.76 | 26.11 | 199,337 | -0.59(-2.21%) |
Apr 02, 2014 | 27.13 | 27.35 | 26.39 | 26.70 | 180,660 | -0.31(-1.15%) |