Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.62 | 25.95 | 25.62 | 25.95 | 2,481 | +0.03(+0.12%) |
Mar 30, 2015 | 25.40 | 25.94 | 25.32 | 25.92 | 4,832 | +0.49(+1.91%) |
Mar 27, 2015 | 25.28 | 25.43 | 25.03 | 25.43 | 7,224 | +0.10(+0.40%) |
Mar 26, 2015 | 25.15 | 25.39 | 25.15 | 25.33 | 2,929 | +0.22(+0.86%) |
Mar 25, 2015 | 25.57 | 25.57 | 24.96 | 25.12 | 8,852 | -0.19(-0.73%) |
Mar 24, 2015 | 24.96 | 25.46 | 24.81 | 25.30 | 4,823 | +0.49(+1.99%) |
Mar 23, 2015 | 25.00 | 25.00 | 24.73 | 24.81 | 9,283 | -0.17(-0.68%) |
Mar 20, 2015 | 24.60 | 25.14 | 24.60 | 24.98 | 27,726 | +0.38(+1.54%) |
Mar 19, 2015 | 24.05 | 24.63 | 24.05 | 24.60 | 4,482 | +0.30(+1.24%) |
Mar 18, 2015 | 23.90 | 24.36 | 23.90 | 24.30 | 9,086 | +0.00(+0.00%) |
Mar 17, 2015 | 24.10 | 24.37 | 24.10 | 24.30 | 2,192 | +0.08(+0.32%) |
Mar 16, 2015 | 23.96 | 24.48 | 23.69 | 24.22 | 3,827 | +0.25(+1.06%) |
Mar 13, 2015 | 23.83 | 24.09 | 23.01 | 23.97 | 10,002 | +0.38(+1.60%) |
Mar 12, 2015 | 22.62 | 23.60 | 22.62 | 23.59 | 11,004 | +1.06(+4.69%) |
Mar 11, 2015 | 21.83 | 22.67 | 21.83 | 22.54 | 14,237 | +0.71(+3.25%) |
Mar 10, 2015 | 22.42 | 22.42 | 21.83 | 21.83 | 15,376 | -0.39(-1.77%) |
Mar 09, 2015 | 22.58 | 22.58 | 22.22 | 22.22 | 8,413 | -0.13(-0.59%) |
Mar 06, 2015 | 23.06 | 23.07 | 22.35 | 22.35 | 11,789 | -0.66(-2.85%) |
Mar 05, 2015 | 22.85 | 23.04 | 22.30 | 23.01 | 10,807 | +0.12(+0.51%) |
Mar 04, 2015 | 23.01 | 23.14 | 22.73 | 22.89 | 2,781 | -0.41(-1.75%) |
Mar 03, 2015 | 23.44 | 23.73 | 23.27 | 23.30 | 3,532 | -0.12(-0.49%) |
Mar 02, 2015 | 23.30 | 23.45 | 23.26 | 23.41 | 3,567 | -0.01(-0.03%) |
Feb 27, 2015 | 23.62 | 23.64 | 23.24 | 23.42 | 7,187 | -0.20(-0.85%) |
Feb 26, 2015 | 23.65 | 23.66 | 23.53 | 23.62 | 3,211 | +0.08(+0.36%) |
Feb 25, 2015 | 23.60 | 23.95 | 23.54 | 23.54 | 2,117 | -0.21(-0.88%) |
Feb 24, 2015 | 23.56 | 23.77 | 23.53 | 23.75 | 3,430 | +0.04(+0.16%) |
Feb 23, 2015 | 23.91 | 24.06 | 23.56 | 23.71 | 4,037 | -0.13(-0.55%) |
Feb 20, 2015 | 24.05 | 24.05 | 23.53 | 23.84 | 9,254 | -0.14(-0.58%) |
Feb 19, 2015 | 24.12 | 24.29 | 23.98 | 23.98 | 2,099 | -0.15(-0.61%) |
Feb 18, 2015 | 24.42 | 24.42 | 23.98 | 24.12 | 5,709 | -0.31(-1.26%) |
Feb 17, 2015 | 24.75 | 24.96 | 24.26 | 24.43 | 11,550 | -0.51(-2.06%) |
Feb 13, 2015 | 24.60 | 24.95 | 24.95 | 24.95 | 7,959 | +0.47(+1.91%) |
Feb 12, 2015 | 24.49 | 24.57 | 24.26 | 24.48 | 10,824 | -0.01(-0.03%) |
Feb 11, 2015 | 24.12 | 24.49 | 24.12 | 24.49 | 3,016 | +0.19(+0.79%) |
Feb 10, 2015 | 24.36 | 24.54 | 24.12 | 24.29 | 5,931 | +0.17(+0.70%) |
Feb 09, 2015 | 23.97 | 24.41 | 23.97 | 24.13 | 3,988 | -0.11(-0.44%) |
Feb 06, 2015 | 24.12 | 24.48 | 24.12 | 24.23 | 4,412 | -0.11(-0.47%) |
Feb 05, 2015 | 24.29 | 24.50 | 23.83 | 24.35 | 4,850 | +0.37(+1.53%) |
Feb 04, 2015 | 24.06 | 24.25 | 23.61 | 23.98 | 10,091 | -0.34(-1.42%) |
Feb 03, 2015 | 23.44 | 24.33 | 23.34 | 24.32 | 7,509 | +0.80(+3.42%) |
Feb 02, 2015 | 23.34 | 23.52 | 23.11 | 23.52 | 6,338 | +0.05(+0.23%) |
Jan 30, 2015 | 23.18 | 23.50 | 23.08 | 23.47 | 11,960 | +0.03(+0.13%) |
Jan 29, 2015 | 23.11 | 23.45 | 23.11 | 23.44 | 3,780 | +0.35(+1.53%) |
Jan 28, 2015 | 23.51 | 23.51 | 23.07 | 23.08 | 9,835 | -0.28(-1.18%) |
Jan 27, 2015 | 23.29 | 23.76 | 23.07 | 23.36 | 10,319 | -0.06(-0.26%) |
Jan 26, 2015 | 23.64 | 23.79 | 23.14 | 23.42 | 6,158 | -0.26(-1.10%) |
Jan 23, 2015 | 23.67 | 23.83 | 23.05 | 23.68 | 4,766 | +0.24(+1.01%) |
Jan 22, 2015 | 23.41 | 23.61 | 22.99 | 23.44 | 7,398 | +0.30(+1.29%) |
Jan 21, 2015 | 23.22 | 23.86 | 22.91 | 23.14 | 15,074 | -0.42(-1.79%) |
Jan 20, 2015 | 23.64 | 23.83 | 23.39 | 23.57 | 4,033 | -0.24(-1.00%) |
Jan 16, 2015 | 22.97 | 23.92 | 22.97 | 23.80 | 11,639 | +0.71(+3.05%) |
Jan 15, 2015 | 24.08 | 24.08 | 22.98 | 23.10 | 10,506 | -0.08(-0.33%) |
Jan 14, 2015 | 23.18 | 23.19 | 23.08 | 23.18 | 3,991 | -0.15(-0.66%) |
Jan 13, 2015 | 22.99 | 23.33 | 22.99 | 23.33 | 5,405 | +0.35(+1.53%) |
Jan 12, 2015 | 23.36 | 23.46 | 22.90 | 22.98 | 10,601 | -0.53(-2.25%) |
Jan 09, 2015 | 23.62 | 23.62 | 23.38 | 23.50 | 6,209 | +0.00(+0.00%) |
Jan 08, 2015 | 23.83 | 23.83 | 23.40 | 23.50 | 12,054 | -0.08(-0.33%) |
Jan 07, 2015 | 24.08 | 24.08 | 23.38 | 23.58 | 8,332 | -0.42(-1.76%) |
Jan 06, 2015 | 24.52 | 24.52 | 23.76 | 24.00 | 15,652 | -0.47(-1.91%) |
Jan 05, 2015 | 24.90 | 24.90 | 24.26 | 24.47 | 11,055 | -0.44(-1.75%) |
Jan 02, 2015 | 24.91 | 25.21 | 24.49 | 24.91 | 6,852 | -0.10(-0.40%) |
Dec 31, 2014 | 24.83 | 25.01 | 25.01 | 25.01 | 7,828 | -0.02(-0.06%) |
Dec 30, 2014 | 25.16 | 25.24 | 24.82 | 25.02 | 4,107 | +0.12(+0.49%) |
Dec 29, 2014 | 25.14 | 25.14 | 24.54 | 24.90 | 5,541 | -0.15(-0.61%) |
Dec 26, 2014 | 24.46 | 25.12 | 24.26 | 25.05 | 7,574 | +0.71(+2.93%) |
Dec 24, 2014 | 24.42 | 24.34 | 24.34 | 24.34 | 6,263 | +0.21(+0.89%) |
Dec 23, 2014 | 24.16 | 24.42 | 23.69 | 24.13 | 19,995 | +0.04(+0.16%) |
Dec 22, 2014 | 23.82 | 24.09 | 23.69 | 24.09 | 8,379 | +0.31(+1.29%) |
Dec 19, 2014 | 23.71 | 24.13 | 23.69 | 23.78 | 20,454 | -0.04(-0.16%) |
Dec 18, 2014 | 23.38 | 24.13 | 23.38 | 23.82 | 26,806 | +0.31(+1.34%) |
Dec 17, 2014 | 22.30 | 23.60 | 22.18 | 23.50 | 12,530 | +1.37(+6.20%) |
Dec 16, 2014 | 22.12 | 22.59 | 21.86 | 22.13 | 6,552 | +0.05(+0.24%) |
Dec 15, 2014 | 22.15 | 22.36 | 21.71 | 22.08 | 10,074 | -0.10(-0.45%) |
Dec 12, 2014 | 22.91 | 22.91 | 21.88 | 22.18 | 17,504 | -1.04(-4.49%) |
Dec 11, 2014 | 22.95 | 23.39 | 22.91 | 23.22 | 11,439 | +0.25(+1.10%) |
Dec 10, 2014 | 23.61 | 23.61 | 22.91 | 22.97 | 6,212 | -0.41(-1.74%) |
Dec 09, 2014 | 22.71 | 23.37 | 22.53 | 23.37 | 14,220 | +0.57(+2.52%) |
Dec 08, 2014 | 22.16 | 22.89 | 21.85 | 22.80 | 8,670 | +0.87(+3.98%) |
Dec 05, 2014 | 21.07 | 22.36 | 21.07 | 21.93 | 13,153 | +0.75(+3.55%) |
Dec 04, 2014 | 21.21 | 21.37 | 21.08 | 21.18 | 5,314 | -0.14(-0.65%) |
Dec 03, 2014 | 20.87 | 21.44 | 20.57 | 21.31 | 8,555 | +0.48(+2.32%) |
Dec 02, 2014 | 20.70 | 20.88 | 20.55 | 20.83 | 5,810 | +0.12(+0.59%) |
Dec 01, 2014 | 20.69 | 20.79 | 20.69 | 20.71 | 6,772 | -0.02(-0.11%) |
Nov 28, 2014 | 21.08 | 21.08 | 20.69 | 20.73 | 9,008 | -0.29(-1.39%) |
Nov 26, 2014 | 20.55 | 21.02 | 21.02 | 21.02 | 7,568 | +0.44(+2.12%) |
Nov 25, 2014 | 21.23 | 21.23 | 20.55 | 20.59 | 6,465 | -0.56(-2.65%) |
Nov 24, 2014 | 20.94 | 21.15 | 20.39 | 21.14 | 11,498 | +0.36(+1.73%) |
Nov 21, 2014 | 21.24 | 21.92 | 20.69 | 20.78 | 14,092 | -0.22(-1.06%) |
Nov 20, 2014 | 21.24 | 21.25 | 20.68 | 21.01 | 10,633 | -0.26(-1.23%) |
Nov 19, 2014 | 22.27 | 22.27 | 21.23 | 21.27 | 14,715 | -0.79(-3.58%) |
Nov 18, 2014 | 22.59 | 22.61 | 21.73 | 22.06 | 13,876 | -0.24(-1.07%) |
Nov 17, 2014 | 23.18 | 23.76 | 22.16 | 22.29 | 17,833 | -0.89(-3.83%) |
Nov 14, 2014 | 23.41 | 23.89 | 23.18 | 23.18 | 16,673 | -0.28(-1.18%) |
Nov 13, 2014 | 23.19 | 23.68 | 23.19 | 23.46 | 17,758 | +0.02(+0.10%) |
Nov 12, 2014 | 22.91 | 23.60 | 22.84 | 23.44 | 30,701 | -0.07(-0.29%) |
Nov 11, 2014 | 23.25 | 23.60 | 23.18 | 23.50 | 18,799 | +0.05(+0.23%) |
Nov 10, 2014 | 22.82 | 23.45 | 22.66 | 23.45 | 11,386 | +0.61(+2.67%) |
Nov 07, 2014 | 22.84 | 22.96 | 22.59 | 22.84 | 3,773 | -0.14(-0.63%) |
Nov 06, 2014 | 22.69 | 22.99 | 22.52 | 22.99 | 13,440 | +0.20(+0.87%) |
Nov 05, 2014 | 23.03 | 23.03 | 22.60 | 22.79 | 17,083 | -0.05(-0.20%) |
Nov 04, 2014 | 22.98 | 22.98 | 22.57 | 22.84 | 29,571 | -0.20(-0.86%) |
Nov 03, 2014 | 23.12 | 23.15 | 22.80 | 23.03 | 20,574 | +0.05(+0.23%) |
Oct 31, 2014 | 23.05 | 23.05 | 22.68 | 22.98 | 24,828 | +0.30(+1.34%) |
Oct 30, 2014 | 22.67 | 22.92 | 22.61 | 22.68 | 15,079 | -0.18(-0.77%) |
Oct 29, 2014 | 22.58 | 22.91 | 22.58 | 22.85 | 7,403 | +0.17(+0.74%) |
Oct 28, 2014 | 21.46 | 22.68 | 21.46 | 22.68 | 14,752 | +1.14(+5.30%) |
Oct 27, 2014 | 21.53 | 21.73 | 21.08 | 21.54 | 22,065 | -0.20(-0.91%) |
Oct 24, 2014 | 21.69 | 21.81 | 21.69 | 21.74 | 9,310 | -0.01(-0.03%) |
Oct 23, 2014 | 21.73 | 22.41 | 21.56 | 21.75 | 23,243 | +0.31(+1.46%) |
Oct 22, 2014 | 21.66 | 21.95 | 21.39 | 21.43 | 8,937 | -0.47(-2.15%) |
Oct 21, 2014 | 21.69 | 21.98 | 21.53 | 21.91 | 11,167 | +0.24(+1.09%) |
Oct 20, 2014 | 21.93 | 21.73 | 21.46 | 21.67 | 21,526 | -0.06(-0.28%) |
Oct 17, 2014 | 22.60 | 22.60 | 21.66 | 21.73 | 30,644 | -0.55(-2.46%) |
Oct 16, 2014 | 21.30 | 22.45 | 21.30 | 22.28 | 21,671 | +0.94(+4.43%) |
Oct 15, 2014 | 20.23 | 21.47 | 20.23 | 21.34 | 19,949 | +0.85(+4.16%) |
Oct 14, 2014 | 19.56 | 20.49 | 19.23 | 20.48 | 25,430 | +1.23(+6.37%) |
Oct 13, 2014 | 18.85 | 19.41 | 18.42 | 19.26 | 27,059 | +0.13(+0.68%) |
Oct 10, 2014 | 18.94 | 19.55 | 18.80 | 19.13 | 19,654 | -0.02(-0.12%) |
Oct 09, 2014 | 19.80 | 19.81 | 19.16 | 19.15 | 17,202 | -0.61(-3.08%) |
Oct 08, 2014 | 20.03 | 20.20 | 19.17 | 19.76 | 19,676 | -0.18(-0.92%) |
Oct 07, 2014 | 20.01 | 20.35 | 19.89 | 19.94 | 17,187 | -0.20(-0.98%) |
Oct 06, 2014 | 20.18 | 20.47 | 20.06 | 20.14 | 17,254 | -0.14(-0.71%) |
Oct 03, 2014 | 19.90 | 20.47 | 19.90 | 20.28 | 26,136 | +0.73(+3.74%) |
Oct 02, 2014 | 18.83 | 19.72 | 18.83 | 19.55 | 17,179 | +0.82(+4.39%) |
Oct 01, 2014 | 19.93 | 19.93 | 18.67 | 18.73 | 21,937 | -1.12(-5.64%) |
Sep 30, 2014 | 20.12 | 20.42 | 19.84 | 19.85 | 20,610 | -0.30(-1.47%) |
Sep 29, 2014 | 20.54 | 20.66 | 19.95 | 20.15 | 9,441 | -0.39(-1.89%) |
Sep 26, 2014 | 20.09 | 20.61 | 19.90 | 20.54 | 13,635 | +0.53(+2.66%) |
Sep 25, 2014 | 20.86 | 20.86 | 19.96 | 20.00 | 17,538 | -0.82(-3.95%) |
Sep 24, 2014 | 20.92 | 21.16 | 20.57 | 20.82 | 14,201 | -0.02(-0.11%) |
Sep 23, 2014 | 21.51 | 21.51 | 20.49 | 20.85 | 25,871 | -0.61(-2.84%) |
Sep 22, 2014 | 21.67 | 21.91 | 21.38 | 21.46 | 16,986 | -0.21(-0.98%) |
Sep 19, 2014 | 21.97 | 22.09 | 21.59 | 21.67 | 14,563 | -0.24(-1.08%) |
Sep 18, 2014 | 21.81 | 22.28 | 21.81 | 21.91 | 7,622 | +0.14(+0.63%) |
Sep 17, 2014 | 21.98 | 22.08 | 21.77 | 21.77 | 6,497 | -0.14(-0.63%) |
Sep 16, 2014 | 22.02 | 22.04 | 21.74 | 21.91 | 11,766 | -0.14(-0.62%) |
Sep 15, 2014 | 22.57 | 22.61 | 21.90 | 22.04 | 21,528 | -0.14(-0.62%) |
Sep 12, 2014 | 22.39 | 22.52 | 22.16 | 22.18 | 10,246 | -0.35(-1.55%) |
Sep 11, 2014 | 22.26 | 22.64 | 22.10 | 22.53 | 19,115 | +0.09(+0.41%) |
Sep 10, 2014 | 22.39 | 22.61 | 22.08 | 22.44 | 19,195 | -0.04(-0.17%) |
Sep 09, 2014 | 23.11 | 23.11 | 22.39 | 22.48 | 13,621 | -0.56(-2.45%) |
Sep 08, 2014 | 22.77 | 23.22 | 22.70 | 23.04 | 16,460 | +0.19(+0.83%) |
Sep 05, 2014 | 22.93 | 23.15 | 22.70 | 22.85 | 12,223 | -0.18(-0.79%) |
Sep 04, 2014 | 23.07 | 23.38 | 22.90 | 23.03 | 8,574 | -0.06(-0.26%) |
Sep 03, 2014 | 23.10 | 23.18 | 23.07 | 23.09 | 11,319 | +0.06(+0.26%) |
Sep 02, 2014 | 22.80 | 23.35 | 22.80 | 23.03 | 11,658 | +0.24(+1.04%) |
Aug 29, 2014 | 22.87 | 22.80 | 22.80 | 22.80 | 6,566 | +0.08(+0.37%) |
Aug 28, 2014 | 22.77 | 22.86 | 22.70 | 22.71 | 4,234 | -0.13(-0.57%) |
Aug 27, 2014 | 23.11 | 23.14 | 22.70 | 22.84 | 4,768 | -0.13(-0.56%) |
Aug 26, 2014 | 23.18 | 23.20 | 22.73 | 22.97 | 14,245 | +0.01(+0.03%) |
Aug 25, 2014 | 23.50 | 23.83 | 22.77 | 22.96 | 14,606 | -0.40(-1.73%) |
Aug 22, 2014 | 23.09 | 23.69 | 22.69 | 23.37 | 13,343 | +0.27(+1.15%) |
Aug 21, 2014 | 22.79 | 23.07 | 22.71 | 23.10 | 13,950 | +0.26(+1.13%) |
Aug 20, 2014 | 22.99 | 23.09 | 22.69 | 22.84 | 15,618 | -0.59(-2.50%) |
Aug 19, 2014 | 23.02 | 23.48 | 22.74 | 23.43 | 17,040 | +0.29(+1.25%) |
Aug 18, 2014 | 22.99 | 23.24 | 22.75 | 23.14 | 12,489 | +0.24(+1.06%) |
Aug 15, 2014 | 23.21 | 23.23 | 22.63 | 22.90 | 15,779 | -0.08(-0.33%) |
Aug 14, 2014 | 22.86 | 23.18 | 22.86 | 22.97 | 12,738 | -0.05(-0.23%) |
Aug 13, 2014 | 23.09 | 23.18 | 22.82 | 23.03 | 8,819 | +0.03(+0.13%) |
Aug 12, 2014 | 22.91 | 23.21 | 22.89 | 22.99 | 11,082 | -0.01(-0.03%) |
Aug 11, 2014 | 22.65 | 23.14 | 22.25 | 23.00 | 12,162 | +0.51(+2.29%) |
Aug 08, 2014 | 22.41 | 22.53 | 22.09 | 22.49 | 14,944 | +0.21(+0.95%) |
Aug 07, 2014 | 22.32 | 22.57 | 22.13 | 22.28 | 16,052 | -0.06(-0.27%) |
Aug 06, 2014 | 22.09 | 22.43 | 22.02 | 22.34 | 9,398 | +0.26(+1.20%) |
Aug 05, 2014 | 22.16 | 22.16 | 21.75 | 22.07 | 15,366 | -0.04(-0.17%) |
Aug 04, 2014 | 22.21 | 22.24 | 22.08 | 22.11 | 10,510 | -0.02(-0.10%) |
Aug 01, 2014 | 22.15 | 22.39 | 22.03 | 22.13 | 17,909 | +0.07(+0.31%) |
Jul 31, 2014 | 22.03 | 22.44 | 22.00 | 22.06 | 25,293 | -0.18(-0.82%) |
Jul 30, 2014 | 22.25 | 22.35 | 21.99 | 22.25 | 23,733 | +0.14(+0.62%) |
Jul 29, 2014 | 21.94 | 22.15 | 21.94 | 22.11 | 14,316 | +0.09(+0.41%) |
Jul 28, 2014 | 22.03 | 22.09 | 21.94 | 22.02 | 6,873 | -0.02(-0.10%) |
Jul 25, 2014 | 22.02 | 22.26 | 21.94 | 22.04 | 18,303 | -0.03(-0.14%) |
Jul 24, 2014 | 22.68 | 22.80 | 22.01 | 22.07 | 14,905 | -0.62(-2.73%) |
Jul 23, 2014 | 22.59 | 22.84 | 22.38 | 22.69 | 13,176 | +0.05(+0.20%) |
Jul 22, 2014 | 22.50 | 22.79 | 22.20 | 22.65 | 16,029 | +0.18(+0.81%) |
Jul 21, 2014 | 22.63 | 22.77 | 22.18 | 22.47 | 17,409 | -0.26(-1.16%) |
Jul 18, 2014 | 22.58 | 22.84 | 22.54 | 22.73 | 14,560 | +0.08(+0.37%) |
Jul 17, 2014 | 22.77 | 22.98 | 22.56 | 22.65 | 12,817 | -0.27(-1.19%) |
Jul 16, 2014 | 23.32 | 23.34 | 22.75 | 22.92 | 31,050 | -0.29(-1.24%) |
Jul 15, 2014 | 23.28 | 23.40 | 23.05 | 23.21 | 11,690 | -0.03(-0.13%) |
Jul 14, 2014 | 23.25 | 23.27 | 23.00 | 23.24 | 12,769 | +0.19(+0.82%) |
Jul 11, 2014 | 23.06 | 23.24 | 22.88 | 23.05 | 15,600 | +0.08(+0.36%) |
Jul 10, 2014 | 22.96 | 23.23 | 22.96 | 22.96 | 12,493 | -0.32(-1.36%) |
Jul 09, 2014 | 23.40 | 23.50 | 23.09 | 23.28 | 8,072 | +0.08(+0.36%) |
Jul 08, 2014 | 23.29 | 23.36 | 23.08 | 23.20 | 10,671 | -0.03(-0.13%) |
Jul 07, 2014 | 23.40 | 23.43 | 23.22 | 23.23 | 8,775 | -0.22(-0.94%) |
Jul 03, 2014 | 23.40 | 23.45 | 23.45 | 23.45 | 9,122 | +0.18(+0.78%) |
Jul 02, 2014 | 23.45 | 23.58 | 23.22 | 23.27 | 15,253 | -0.11(-0.49%) |
Jul 01, 2014 | 23.45 | 23.68 | 23.25 | 23.38 | 19,295 | +0.26(+1.11%) |
Jun 30, 2014 | 23.34 | 23.61 | 23.10 | 23.12 | 12,606 | -0.22(-0.94%) |
Jun 27, 2014 | 23.15 | 23.42 | 23.07 | 23.34 | 29,330 | +0.18(+0.78%) |
Jun 26, 2014 | 23.33 | 23.34 | 23.02 | 23.16 | 15,208 | -0.05(-0.23%) |
Jun 25, 2014 | 23.07 | 23.30 | 23.07 | 23.21 | 19,617 | +0.03(+0.13%) |
Jun 24, 2014 | 22.89 | 23.30 | 22.62 | 23.18 | 19,559 | +0.35(+1.52%) |
Jun 23, 2014 | 22.62 | 23.02 | 22.60 | 22.84 | 14,871 | +0.15(+0.67%) |
Jun 20, 2014 | 22.68 | 22.68 | 22.23 | 22.68 | 33,217 | +0.11(+0.50%) |
Jun 19, 2014 | 22.22 | 22.66 | 22.04 | 22.57 | 13,134 | +0.51(+2.30%) |
Jun 18, 2014 | 22.04 | 22.07 | 21.86 | 22.06 | 13,944 | +0.05(+0.24%) |
Jun 17, 2014 | 21.88 | 22.10 | 21.86 | 22.01 | 13,158 | +0.04(+0.17%) |
Jun 16, 2014 | 21.94 | 22.16 | 21.85 | 21.97 | 31,090 | +0.01(+0.03%) |
Jun 13, 2014 | 22.07 | 22.16 | 21.72 | 21.97 | 26,764 | +0.05(+0.24%) |
Jun 12, 2014 | 23.15 | 23.20 | 21.75 | 21.91 | 60,812 | -1.22(-5.26%) |
Jun 11, 2014 | 23.63 | 23.64 | 23.07 | 23.13 | 27,840 | -0.57(-2.39%) |
Jun 10, 2014 | 23.68 | 23.75 | 23.46 | 23.70 | 11,435 | -2.36(-9.06%) |
Jun 06, 2014 | 24.76 | 26.40 | 24.76 | 26.06 | 20,324 | +1.45(+5.90%) |
Jun 05, 2014 | 23.88 | 24.61 | 23.83 | 24.61 | 14,886 | +1.09(+4.63%) |
Jun 04, 2014 | 23.60 | 23.60 | 23.15 | 23.52 | 6,508 | -0.11(-0.48%) |
Jun 03, 2014 | 24.10 | 24.10 | 23.60 | 23.63 | 11,866 | -0.46(-1.92%) |
Jun 02, 2014 | 24.66 | 24.66 | 23.84 | 24.09 | 11,208 | -0.58(-2.36%) |
May 30, 2014 | 24.96 | 25.06 | 24.57 | 24.67 | 5,491 | -0.17(-0.67%) |
May 29, 2014 | 24.97 | 25.01 | 24.77 | 24.84 | 7,703 | +0.20(+0.83%) |
May 28, 2014 | 24.58 | 24.92 | 24.58 | 24.64 | 12,371 | -0.23(-0.94%) |
May 27, 2014 | 24.21 | 24.93 | 24.21 | 24.87 | 12,527 | +0.86(+3.59%) |
May 23, 2014 | 23.65 | 24.01 | 24.01 | 24.01 | 12,294 | +0.37(+1.57%) |
May 22, 2014 | 23.34 | 23.64 | 23.34 | 23.64 | 1,448 | +0.23(+0.97%) |
May 21, 2014 | 23.48 | 23.68 | 23.07 | 23.41 | 25,970 | +0.09(+0.39%) |
May 20, 2014 | 24.05 | 24.05 | 22.95 | 23.32 | 32,463 | -0.73(-3.05%) |
May 19, 2014 | 24.01 | 24.05 | 23.99 | 24.05 | 1,788 | +0.14(+0.57%) |
May 16, 2014 | 23.65 | 24.11 | 23.49 | 23.92 | 10,758 | +0.36(+1.51%) |
May 15, 2014 | 23.76 | 23.83 | 23.52 | 23.56 | 10,960 | -0.24(-1.02%) |
May 14, 2014 | 24.54 | 24.65 | 23.72 | 23.80 | 20,659 | -0.69(-2.81%) |
May 13, 2014 | 24.49 | 24.74 | 24.36 | 24.49 | 7,235 | +0.05(+0.22%) |
May 12, 2014 | 24.20 | 24.44 | 24.06 | 24.44 | 9,222 | +0.64(+2.69%) |
May 09, 2014 | 23.40 | 23.82 | 23.40 | 23.80 | 6,390 | +0.26(+1.12%) |
May 08, 2014 | 23.83 | 23.97 | 23.44 | 23.54 | 9,144 | -0.26(-1.11%) |
May 07, 2014 | 23.87 | 24.00 | 23.77 | 23.80 | 7,867 | -0.08(-0.35%) |
May 06, 2014 | 24.29 | 24.29 | 23.88 | 23.88 | 16,115 | -0.35(-1.46%) |
May 05, 2014 | 24.45 | 24.48 | 24.07 | 24.24 | 10,561 | -0.26(-1.04%) |
May 02, 2014 | 25.00 | 25.24 | 24.49 | 24.49 | 15,047 | -0.46(-1.84%) |
May 01, 2014 | 25.24 | 25.26 | 24.82 | 24.95 | 18,190 | -0.25(-0.98%) |
Apr 30, 2014 | 25.28 | 25.42 | 25.12 | 25.20 | 12,558 | +0.00(+0.00%) |
Apr 29, 2014 | 25.54 | 25.73 | 25.19 | 25.20 | 10,954 | -0.18(-0.71%) |
Apr 28, 2014 | 25.56 | 25.56 | 25.21 | 25.38 | 5,014 | +0.08(+0.30%) |
Apr 25, 2014 | 25.46 | 25.78 | 25.30 | 25.30 | 11,371 | -0.26(-1.03%) |
Apr 24, 2014 | 25.66 | 25.91 | 25.36 | 25.57 | 7,069 | +0.08(+0.32%) |
Apr 23, 2014 | 25.49 | 25.59 | 25.27 | 25.49 | 5,879 | +0.08(+0.33%) |
Apr 22, 2014 | 25.43 | 25.68 | 25.30 | 25.40 | 9,315 | +0.11(+0.42%) |
Apr 21, 2014 | 25.37 | 25.38 | 25.18 | 25.30 | 26,480 | +0.04(+0.15%) |
Apr 17, 2014 | 25.33 | 25.26 | 25.26 | 25.26 | 7,313 | -0.07(-0.27%) |
Apr 16, 2014 | 25.24 | 25.45 | 25.12 | 25.33 | 7,772 | +0.32(+1.29%) |
Apr 15, 2014 | 25.12 | 25.19 | 24.88 | 25.00 | 4,401 | +0.05(+0.21%) |
Apr 14, 2014 | 25.49 | 25.49 | 24.95 | 24.95 | 5,734 | -0.27(-1.07%) |
Apr 11, 2014 | 24.88 | 25.57 | 24.88 | 25.22 | 10,621 | +0.20(+0.78%) |
Apr 10, 2014 | 25.52 | 25.52 | 24.97 | 25.03 | 9,450 | -0.62(-2.40%) |
Apr 09, 2014 | 25.18 | 25.66 | 25.18 | 25.64 | 6,945 | +0.44(+1.73%) |
Apr 08, 2014 | 25.21 | 25.36 | 25.01 | 25.21 | 17,041 | -0.05(-0.21%) |
Apr 07, 2014 | 24.75 | 25.35 | 24.75 | 25.26 | 9,881 | -0.09(-0.36%) |
Apr 04, 2014 | 26.40 | 26.61 | 25.30 | 25.35 | 18,452 | -0.86(-3.27%) |
Apr 03, 2014 | 26.05 | 26.37 | 26.05 | 26.21 | 3,728 | +0.04(+0.14%) |
Apr 02, 2014 | 26.24 | 26.27 | 25.77 | 26.17 | 3,742 | +0.05(+0.17%) |