Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.68 | 34.86 | 33.31 | 33.34 | 297,739 | -1.59(-4.55%) |
Jan 29, 2015 | 33.98 | 34.96 | 33.98 | 34.93 | 176,554 | +0.95(+2.80%) |
Jan 28, 2015 | 34.80 | 35.07 | 33.80 | 33.98 | 201,435 | -0.71(-2.06%) |
Jan 27, 2015 | 34.48 | 34.87 | 34.39 | 34.70 | 172,166 | -0.13(-0.36%) |
Jan 26, 2015 | 34.58 | 34.86 | 34.07 | 34.82 | 184,341 | +0.24(+0.68%) |
Jan 23, 2015 | 34.49 | 34.71 | 34.22 | 34.59 | 151,635 | +0.16(+0.46%) |
Jan 22, 2015 | 34.22 | 34.52 | 33.48 | 34.43 | 164,691 | +0.34(+0.99%) |
Jan 21, 2015 | 34.50 | 34.73 | 33.96 | 34.09 | 188,032 | -0.40(-1.15%) |
Jan 20, 2015 | 34.06 | 34.59 | 34.01 | 34.48 | 301,035 | +0.53(+1.56%) |
Jan 16, 2015 | 32.85 | 34.01 | 32.85 | 33.96 | 188,615 | +1.01(+3.06%) |
Jan 15, 2015 | 33.51 | 33.51 | 32.77 | 32.95 | 148,967 | -0.39(-1.16%) |
Jan 14, 2015 | 32.06 | 33.45 | 32.06 | 33.33 | 201,901 | +0.93(+2.85%) |
Jan 13, 2015 | 32.50 | 33.22 | 32.00 | 32.41 | 259,012 | +0.04(+0.13%) |
Jan 12, 2015 | 32.09 | 32.40 | 31.72 | 32.37 | 180,654 | +0.34(+1.08%) |
Jan 09, 2015 | 32.33 | 32.44 | 31.63 | 32.02 | 186,596 | -0.29(-0.91%) |
Jan 08, 2015 | 31.53 | 32.36 | 31.31 | 32.31 | 341,574 | +1.13(+3.61%) |
Jan 07, 2015 | 31.33 | 31.59 | 31.00 | 31.19 | 294,918 | +0.09(+0.30%) |
Jan 06, 2015 | 31.52 | 31.84 | 31.01 | 31.10 | 211,363 | -0.45(-1.41%) |
Jan 05, 2015 | 32.00 | 32.14 | 31.44 | 31.54 | 244,606 | -0.55(-1.70%) |
Jan 02, 2015 | 31.80 | 32.24 | 31.54 | 32.09 | 265,511 | +0.41(+1.30%) |
Dec 31, 2014 | 31.96 | 31.68 | 31.68 | 31.68 | 262,514 | -0.27(-0.84%) |
Dec 30, 2014 | 32.41 | 32.53 | 31.89 | 31.94 | 367,373 | -0.61(-1.89%) |
Dec 29, 2014 | 31.53 | 32.58 | 31.43 | 32.56 | 216,006 | +0.99(+3.14%) |
Dec 26, 2014 | 31.36 | 31.75 | 31.23 | 31.57 | 111,365 | +0.34(+1.10%) |
Dec 24, 2014 | 30.80 | 31.22 | 31.22 | 31.22 | 99,869 | +0.45(+1.45%) |
Dec 23, 2014 | 30.48 | 30.78 | 30.20 | 30.78 | 202,239 | +0.51(+1.70%) |
Dec 22, 2014 | 29.80 | 30.28 | 29.74 | 30.26 | 161,725 | +0.45(+1.52%) |
Dec 19, 2014 | 30.13 | 30.17 | 29.16 | 29.81 | 832,315 | -0.32(-1.06%) |
Dec 18, 2014 | 29.22 | 30.16 | 28.96 | 30.13 | 207,369 | +1.16(+4.01%) |
Dec 17, 2014 | 28.40 | 29.00 | 28.24 | 28.97 | 302,290 | +0.54(+1.89%) |
Dec 16, 2014 | 28.72 | 28.98 | 28.39 | 28.43 | 336,235 | -0.33(-1.14%) |
Dec 15, 2014 | 28.90 | 29.09 | 28.56 | 28.76 | 186,110 | -0.09(-0.32%) |
Dec 12, 2014 | 28.82 | 29.15 | 28.76 | 28.85 | 179,365 | -0.27(-0.92%) |
Dec 11, 2014 | 28.95 | 29.47 | 28.95 | 29.12 | 294,127 | +0.24(+0.84%) |
Dec 10, 2014 | 29.81 | 29.92 | 28.87 | 28.87 | 255,568 | -0.98(-3.30%) |
Dec 09, 2014 | 28.56 | 29.88 | 28.56 | 29.86 | 253,754 | +1.11(+3.86%) |
Dec 08, 2014 | 28.75 | 29.70 | 28.72 | 28.75 | 263,093 | +0.00(+0.00%) |
Dec 05, 2014 | 28.66 | 29.10 | 28.60 | 28.75 | 156,025 | -0.02(-0.06%) |
Dec 04, 2014 | 28.95 | 29.23 | 28.62 | 28.77 | 252,246 | -0.14(-0.49%) |
Dec 03, 2014 | 29.38 | 29.50 | 28.87 | 28.91 | 281,740 | -0.48(-1.63%) |
Dec 02, 2014 | 28.98 | 29.67 | 28.98 | 29.39 | 190,564 | +0.53(+1.84%) |
Dec 01, 2014 | 29.41 | 29.49 | 28.84 | 28.86 | 115,922 | -0.49(-1.66%) |
Nov 28, 2014 | 29.59 | 30.19 | 29.35 | 29.35 | 103,865 | -0.30(-1.02%) |
Nov 26, 2014 | 29.18 | 29.65 | 29.65 | 29.65 | 128,284 | +0.56(+1.94%) |
Nov 25, 2014 | 29.24 | 29.38 | 29.07 | 29.09 | 106,885 | -0.15(-0.52%) |
Nov 24, 2014 | 29.28 | 29.40 | 29.13 | 29.24 | 109,077 | -0.05(-0.17%) |
Nov 21, 2014 | 29.69 | 29.72 | 29.18 | 29.29 | 146,638 | -0.02(-0.06%) |
Nov 20, 2014 | 29.26 | 29.43 | 29.09 | 29.30 | 114,483 | -0.01(-0.03%) |
Nov 19, 2014 | 29.25 | 29.42 | 28.85 | 29.31 | 142,424 | -0.06(-0.20%) |
Nov 18, 2014 | 28.92 | 29.50 | 28.92 | 29.37 | 202,390 | +0.44(+1.51%) |
Nov 17, 2014 | 28.69 | 29.14 | 28.66 | 28.93 | 166,481 | +0.13(+0.47%) |
Nov 14, 2014 | 29.03 | 29.14 | 28.72 | 28.80 | 153,008 | -0.18(-0.61%) |
Nov 13, 2014 | 29.65 | 29.71 | 28.93 | 28.98 | 128,337 | -0.62(-2.10%) |
Nov 12, 2014 | 29.18 | 29.62 | 28.82 | 29.60 | 186,247 | +0.32(+1.10%) |
Nov 11, 2014 | 29.26 | 29.38 | 28.99 | 29.28 | 190,742 | +0.08(+0.26%) |
Nov 10, 2014 | 29.38 | 29.41 | 29.10 | 29.20 | 258,567 | -0.13(-0.43%) |
Nov 07, 2014 | 29.48 | 29.48 | 29.28 | 29.33 | 188,325 | -0.07(-0.23%) |
Nov 06, 2014 | 29.18 | 29.68 | 29.10 | 29.39 | 171,775 | +0.22(+0.74%) |
Nov 05, 2014 | 30.93 | 30.93 | 28.75 | 29.18 | 278,126 | -0.97(-3.22%) |
Nov 04, 2014 | 29.88 | 30.27 | 29.72 | 30.15 | 189,300 | +0.23(+0.75%) |
Nov 03, 2014 | 30.00 | 30.25 | 29.74 | 29.92 | 160,905 | +0.01(+0.03%) |
Oct 31, 2014 | 29.55 | 29.91 | 29.43 | 29.91 | 225,708 | -0.08(-0.25%) |
Oct 30, 2014 | 29.11 | 30.02 | 29.11 | 29.99 | 156,902 | +0.87(+2.99%) |
Oct 29, 2014 | 29.47 | 29.47 | 28.67 | 29.12 | 199,218 | -0.26(-0.88%) |
Oct 28, 2014 | 28.40 | 29.41 | 28.34 | 29.38 | 190,763 | +0.92(+3.23%) |
Oct 27, 2014 | 28.13 | 28.52 | 28.27 | 28.46 | 124,415 | +0.18(+0.65%) |
Oct 24, 2014 | 28.51 | 28.64 | 28.17 | 28.27 | 128,075 | -0.14(-0.50%) |
Oct 23, 2014 | 28.29 | 28.67 | 28.21 | 28.41 | 149,529 | +0.41(+1.46%) |
Oct 22, 2014 | 28.09 | 28.40 | 27.96 | 28.01 | 98,790 | -0.07(-0.24%) |
Oct 21, 2014 | 28.09 | 28.17 | 27.91 | 28.07 | 101,277 | -0.02(-0.06%) |
Oct 20, 2014 | 27.29 | 28.09 | 27.29 | 28.09 | 136,089 | +0.76(+2.78%) |
Oct 17, 2014 | 28.27 | 28.27 | 27.32 | 27.33 | 179,923 | -0.69(-2.45%) |
Oct 16, 2014 | 27.22 | 28.15 | 27.18 | 28.01 | 193,039 | +0.50(+1.82%) |
Oct 15, 2014 | 27.74 | 27.74 | 27.18 | 27.51 | 286,467 | -0.29(-1.05%) |
Oct 14, 2014 | 27.25 | 27.83 | 27.11 | 27.80 | 220,780 | +0.79(+2.94%) |
Oct 13, 2014 | 26.61 | 27.22 | 26.49 | 27.01 | 178,172 | +0.43(+1.60%) |
Oct 10, 2014 | 26.29 | 27.11 | 26.29 | 26.58 | 200,343 | +0.15(+0.57%) |
Oct 09, 2014 | 26.38 | 26.63 | 26.28 | 26.43 | 318,350 | +0.03(+0.10%) |
Oct 08, 2014 | 25.43 | 26.49 | 25.43 | 26.41 | 242,509 | +0.89(+3.51%) |
Oct 07, 2014 | 25.40 | 25.74 | 25.33 | 25.51 | 155,377 | +0.04(+0.16%) |
Oct 06, 2014 | 25.77 | 25.82 | 25.45 | 25.47 | 171,613 | -0.30(-1.17%) |
Oct 03, 2014 | 25.91 | 25.94 | 25.65 | 25.77 | 116,600 | +0.10(+0.39%) |
Oct 02, 2014 | 25.31 | 25.79 | 25.31 | 25.67 | 145,930 | +0.34(+1.35%) |
Oct 01, 2014 | 25.51 | 25.64 | 25.30 | 25.33 | 206,322 | -0.10(-0.39%) |
Sep 30, 2014 | 25.66 | 25.85 | 25.41 | 25.43 | 194,152 | -0.28(-1.11%) |
Sep 29, 2014 | 25.30 | 25.83 | 25.30 | 25.71 | 138,377 | +0.21(+0.82%) |
Sep 26, 2014 | 25.25 | 25.56 | 25.18 | 25.51 | 125,128 | +0.27(+1.06%) |
Sep 25, 2014 | 25.51 | 25.56 | 25.17 | 25.24 | 148,537 | -0.29(-1.15%) |
Sep 24, 2014 | 25.44 | 25.69 | 25.25 | 25.53 | 111,543 | +0.16(+0.63%) |
Sep 23, 2014 | 25.56 | 25.83 | 25.37 | 25.37 | 163,681 | -0.27(-1.04%) |
Sep 22, 2014 | 25.50 | 25.92 | 25.41 | 25.64 | 142,973 | +0.00(+0.00%) |
Sep 19, 2014 | 26.12 | 26.30 | 25.60 | 25.64 | 425,811 | -0.52(-1.98%) |
Sep 18, 2014 | 26.30 | 26.33 | 26.03 | 26.16 | 116,101 | -0.08(-0.29%) |
Sep 17, 2014 | 26.53 | 26.54 | 26.12 | 26.23 | 71,619 | -0.23(-0.85%) |
Sep 16, 2014 | 26.06 | 26.58 | 26.06 | 26.46 | 113,093 | +0.27(+1.02%) |
Sep 15, 2014 | 26.26 | 26.28 | 26.02 | 26.19 | 137,244 | -0.09(-0.35%) |
Sep 12, 2014 | 26.57 | 26.71 | 26.15 | 26.28 | 116,325 | -0.34(-1.29%) |
Sep 11, 2014 | 26.54 | 26.73 | 26.37 | 26.63 | 113,320 | +0.05(+0.19%) |
Sep 10, 2014 | 26.45 | 26.75 | 26.18 | 26.58 | 276,080 | +0.08(+0.32%) |
Sep 09, 2014 | 26.79 | 26.79 | 26.33 | 26.49 | 141,249 | -0.28(-1.03%) |
Sep 08, 2014 | 27.14 | 27.14 | 26.71 | 26.77 | 105,441 | -0.36(-1.32%) |
Sep 05, 2014 | 26.82 | 27.15 | 26.78 | 27.13 | 100,656 | +0.28(+1.03%) |
Sep 04, 2014 | 27.02 | 27.18 | 26.79 | 26.85 | 85,855 | -0.17(-0.62%) |
Sep 03, 2014 | 27.06 | 27.35 | 26.91 | 27.02 | 130,472 | +0.05(+0.19%) |
Sep 02, 2014 | 27.13 | 27.17 | 26.76 | 26.97 | 108,005 | -0.03(-0.12%) |
Aug 29, 2014 | 26.90 | 27.00 | 27.00 | 27.00 | 94,619 | +0.14(+0.53%) |
Aug 28, 2014 | 26.94 | 27.12 | 26.85 | 26.86 | 70,659 | -0.11(-0.40%) |
Aug 27, 2014 | 26.81 | 27.06 | 26.81 | 26.97 | 128,264 | +0.18(+0.69%) |
Aug 26, 2014 | 26.53 | 26.86 | 26.53 | 26.78 | 129,082 | +0.28(+1.04%) |
Aug 25, 2014 | 26.66 | 26.92 | 26.46 | 26.51 | 93,299 | -0.03(-0.13%) |
Aug 22, 2014 | 26.98 | 27.00 | 26.47 | 26.54 | 176,673 | -0.43(-1.58%) |
Aug 21, 2014 | 25.98 | 27.02 | 25.97 | 26.97 | 254,676 | +1.05(+4.03%) |
Aug 20, 2014 | 26.23 | 26.23 | 25.82 | 25.92 | 214,262 | -0.37(-1.40%) |
Aug 19, 2014 | 26.43 | 26.71 | 26.27 | 26.29 | 201,608 | -0.09(-0.35%) |
Aug 18, 2014 | 26.37 | 26.53 | 26.20 | 26.38 | 145,906 | +0.25(+0.96%) |
Aug 15, 2014 | 26.33 | 26.42 | 25.89 | 26.13 | 170,976 | +0.08(+0.29%) |
Aug 14, 2014 | 25.88 | 26.33 | 25.76 | 26.06 | 147,210 | +0.18(+0.68%) |
Aug 13, 2014 | 25.66 | 25.89 | 25.66 | 25.88 | 170,206 | +0.30(+1.19%) |
Aug 12, 2014 | 25.55 | 25.74 | 25.45 | 25.58 | 181,486 | -0.12(-0.45%) |
Aug 11, 2014 | 26.05 | 26.21 | 25.67 | 25.69 | 305,167 | -0.54(-2.06%) |
Aug 08, 2014 | 25.75 | 26.33 | 25.75 | 26.23 | 219,935 | +0.47(+1.84%) |
Aug 07, 2014 | 25.60 | 25.96 | 25.52 | 25.76 | 221,474 | +0.16(+0.62%) |
Aug 06, 2014 | 25.57 | 25.79 | 25.49 | 25.60 | 131,370 | +0.28(+1.11%) |
Aug 05, 2014 | 25.45 | 25.69 | 25.26 | 25.32 | 143,069 | -0.22(-0.88%) |
Aug 04, 2014 | 25.69 | 25.74 | 25.18 | 25.55 | 164,695 | -0.02(-0.06%) |
Aug 01, 2014 | 25.34 | 25.67 | 25.34 | 25.56 | 152,445 | +0.20(+0.79%) |
Jul 31, 2014 | 25.32 | 25.74 | 25.30 | 25.36 | 267,746 | -0.07(-0.29%) |
Jul 30, 2014 | 25.81 | 25.81 | 25.24 | 25.44 | 172,754 | -0.22(-0.84%) |
Jul 29, 2014 | 25.90 | 25.99 | 25.56 | 25.65 | 160,197 | -0.13(-0.52%) |
Jul 28, 2014 | 25.43 | 25.89 | 25.32 | 25.79 | 127,468 | +0.32(+1.24%) |
Jul 25, 2014 | 25.89 | 26.09 | 25.38 | 25.47 | 211,490 | -0.61(-2.36%) |
Jul 24, 2014 | 26.45 | 26.72 | 26.03 | 26.09 | 114,967 | -0.24(-0.91%) |
Jul 23, 2014 | 26.35 | 26.52 | 26.22 | 26.33 | 103,507 | -0.03(-0.13%) |
Jul 22, 2014 | 26.30 | 26.64 | 26.29 | 26.36 | 163,729 | +0.22(+0.86%) |
Jul 21, 2014 | 25.99 | 26.23 | 25.87 | 26.13 | 154,474 | -0.02(-0.06%) |
Jul 18, 2014 | 25.49 | 26.26 | 25.49 | 26.15 | 228,832 | +0.66(+2.61%) |
Jul 17, 2014 | 25.54 | 25.91 | 25.47 | 25.49 | 166,401 | -0.25(-0.97%) |
Jul 16, 2014 | 25.99 | 26.05 | 25.58 | 25.74 | 170,628 | -0.05(-0.19%) |
Jul 15, 2014 | 26.31 | 26.41 | 25.73 | 25.79 | 157,791 | -0.55(-2.08%) |
Jul 14, 2014 | 26.38 | 26.40 | 26.18 | 26.33 | 103,449 | +0.18(+0.70%) |
Jul 11, 2014 | 26.42 | 26.46 | 26.04 | 26.15 | 120,839 | -0.21(-0.79%) |
Jul 10, 2014 | 26.24 | 26.52 | 26.02 | 26.36 | 253,205 | -0.26(-0.97%) |
Jul 09, 2014 | 26.96 | 27.03 | 26.60 | 26.62 | 129,650 | -0.19(-0.71%) |
Jul 08, 2014 | 26.72 | 26.90 | 26.59 | 26.81 | 188,921 | +0.07(+0.25%) |
Jul 07, 2014 | 27.05 | 27.16 | 26.70 | 26.74 | 155,774 | -0.32(-1.20%) |
Jul 03, 2014 | 27.30 | 27.06 | 27.06 | 27.06 | 91,062 | -0.27(-0.97%) |
Jul 02, 2014 | 27.86 | 27.86 | 27.22 | 27.33 | 138,280 | -0.54(-1.94%) |
Jul 01, 2014 | 27.57 | 28.23 | 27.46 | 27.87 | 353,664 | +0.28(+1.02%) |
Jun 30, 2014 | 27.26 | 27.62 | 27.07 | 27.59 | 158,215 | +0.22(+0.79%) |
Jun 27, 2014 | 26.73 | 27.40 | 26.73 | 27.37 | 306,283 | +0.48(+1.79%) |
Jun 26, 2014 | 26.89 | 26.96 | 26.71 | 26.89 | 122,319 | +0.05(+0.19%) |
Jun 25, 2014 | 26.33 | 26.86 | 26.33 | 26.84 | 118,404 | +0.42(+1.60%) |
Jun 24, 2014 | 26.40 | 26.86 | 26.33 | 26.42 | 113,133 | +0.05(+0.19%) |
Jun 23, 2014 | 26.73 | 26.87 | 26.29 | 26.37 | 166,337 | -0.32(-1.21%) |
Jun 20, 2014 | 26.84 | 26.90 | 26.39 | 26.69 | 339,651 | -0.16(-0.59%) |
Jun 19, 2014 | 26.63 | 26.87 | 26.52 | 26.85 | 132,589 | +0.27(+1.03%) |
Jun 18, 2014 | 26.30 | 26.60 | 26.23 | 26.57 | 156,323 | +0.35(+1.33%) |
Jun 17, 2014 | 26.03 | 26.52 | 26.03 | 26.23 | 134,779 | +0.07(+0.25%) |
Jun 16, 2014 | 25.94 | 26.26 | 25.85 | 26.16 | 155,565 | +0.12(+0.48%) |
Jun 13, 2014 | 25.82 | 26.10 | 25.74 | 26.04 | 120,230 | +0.25(+0.97%) |
Jun 12, 2014 | 25.44 | 25.81 | 25.22 | 25.79 | 142,827 | +0.27(+1.07%) |
Jun 11, 2014 | 25.37 | 25.51 | 25.09 | 25.51 | 136,535 | +0.02(+0.10%) |
Jun 10, 2014 | 25.51 | 25.65 | 25.34 | 25.49 | 87,428 | -0.04(-0.16%) |
Jun 06, 2014 | 25.63 | 25.73 | 25.42 | 25.53 | 165,065 | +0.00(+0.00%) |
Jun 05, 2014 | 24.83 | 25.53 | 24.62 | 25.53 | 178,657 | +0.79(+3.19%) |
Jun 04, 2014 | 24.52 | 24.75 | 24.41 | 24.74 | 149,220 | +0.25(+1.02%) |
Jun 03, 2014 | 24.81 | 24.81 | 24.42 | 24.49 | 153,793 | -0.33(-1.34%) |
Jun 02, 2014 | 25.30 | 25.30 | 24.76 | 24.82 | 207,639 | -0.32(-1.25%) |
May 30, 2014 | 24.85 | 25.25 | 24.67 | 25.14 | 199,547 | +0.37(+1.51%) |
May 29, 2014 | 24.83 | 24.96 | 24.55 | 24.76 | 138,579 | -0.12(-0.47%) |
May 28, 2014 | 24.72 | 24.92 | 24.53 | 24.88 | 193,292 | +0.20(+0.81%) |
May 27, 2014 | 24.46 | 24.78 | 24.40 | 24.68 | 187,332 | +0.39(+1.61%) |
May 23, 2014 | 24.19 | 24.29 | 24.29 | 24.29 | 130,450 | +0.19(+0.79%) |
May 22, 2014 | 23.76 | 24.15 | 23.69 | 24.10 | 64,833 | +0.42(+1.75%) |
May 21, 2014 | 23.51 | 23.72 | 23.34 | 23.69 | 209,762 | +0.34(+1.46%) |
May 20, 2014 | 23.66 | 23.73 | 23.10 | 23.35 | 276,465 | -0.31(-1.30%) |
May 19, 2014 | 23.66 | 23.80 | 23.55 | 23.65 | 97,819 | -0.03(-0.14%) |
May 16, 2014 | 23.60 | 23.74 | 23.38 | 23.69 | 129,535 | +0.03(+0.14%) |
May 15, 2014 | 23.69 | 23.88 | 23.61 | 23.65 | 215,796 | -0.17(-0.73%) |
May 14, 2014 | 23.90 | 24.19 | 23.65 | 23.83 | 268,894 | -0.10(-0.41%) |
May 13, 2014 | 24.30 | 24.48 | 23.92 | 23.92 | 180,251 | -0.41(-1.69%) |
May 12, 2014 | 24.19 | 24.42 | 24.10 | 24.34 | 190,941 | +0.31(+1.30%) |
May 09, 2014 | 23.53 | 24.05 | 23.50 | 24.02 | 126,642 | +0.42(+1.78%) |
May 08, 2014 | 24.06 | 24.43 | 23.58 | 23.60 | 142,414 | -0.54(-2.25%) |
May 07, 2014 | 24.32 | 24.32 | 23.63 | 24.15 | 230,516 | -0.26(-1.05%) |
May 06, 2014 | 24.78 | 25.00 | 24.39 | 24.40 | 229,194 | -0.50(-2.02%) |
May 05, 2014 | 25.03 | 25.24 | 24.76 | 24.91 | 169,748 | -0.19(-0.76%) |
May 02, 2014 | 24.95 | 25.31 | 24.86 | 25.09 | 352,486 | +0.18(+0.73%) |
May 01, 2014 | 25.00 | 25.05 | 24.59 | 24.91 | 334,218 | -0.12(-0.46%) |
Apr 30, 2014 | 24.85 | 25.09 | 24.74 | 25.03 | 179,107 | +0.07(+0.26%) |
Apr 29, 2014 | 25.47 | 25.47 | 24.93 | 24.96 | 93,377 | -0.31(-1.24%) |
Apr 28, 2014 | 25.38 | 25.50 | 25.02 | 25.28 | 120,784 | +0.03(+0.13%) |
Apr 25, 2014 | 25.49 | 25.75 | 25.16 | 25.24 | 182,978 | -0.31(-1.19%) |
Apr 24, 2014 | 25.84 | 25.89 | 25.40 | 25.55 | 148,497 | -0.20(-0.77%) |
Apr 23, 2014 | 26.16 | 26.28 | 25.73 | 25.75 | 149,075 | -0.38(-1.45%) |
Apr 22, 2014 | 25.73 | 26.22 | 25.62 | 26.13 | 203,026 | +0.47(+1.83%) |
Apr 21, 2014 | 25.51 | 25.83 | 25.45 | 25.66 | 116,055 | +0.10(+0.39%) |
Apr 17, 2014 | 25.38 | 25.56 | 25.56 | 25.56 | 119,722 | +0.07(+0.29%) |
Apr 16, 2014 | 25.54 | 25.60 | 25.29 | 25.48 | 105,537 | +0.12(+0.45%) |
Apr 15, 2014 | 25.34 | 25.46 | 24.99 | 25.37 | 185,002 | +0.02(+0.10%) |
Apr 14, 2014 | 25.44 | 25.60 | 25.14 | 25.34 | 130,846 | +0.09(+0.36%) |
Apr 11, 2014 | 25.44 | 25.65 | 25.02 | 25.25 | 217,957 | -0.39(-1.51%) |
Apr 10, 2014 | 26.33 | 26.39 | 25.58 | 25.64 | 148,477 | -0.67(-2.54%) |
Apr 09, 2014 | 26.38 | 26.41 | 25.98 | 26.31 | 110,276 | +0.05(+0.19%) |
Apr 08, 2014 | 26.07 | 26.38 | 25.85 | 26.26 | 201,433 | +0.20(+0.76%) |
Apr 07, 2014 | 26.10 | 26.33 | 25.98 | 26.06 | 196,271 | -0.10(-0.38%) |
Apr 04, 2014 | 26.40 | 26.55 | 26.05 | 26.16 | 177,770 | -0.10(-0.38%) |
Apr 03, 2014 | 26.63 | 26.74 | 26.24 | 26.26 | 117,242 | -0.31(-1.18%) |
Apr 02, 2014 | 26.60 | 26.69 | 26.44 | 26.57 | 95,059 | +0.03(+0.12%) |
Apr 01, 2014 | 26.78 | 26.78 | 26.34 | 26.54 | 177,620 | -0.08(-0.31%) |
Mar 31, 2014 | 26.46 | 26.88 | 26.32 | 26.62 | 164,260 | +0.30(+1.16%) |
Mar 28, 2014 | 26.03 | 26.60 | 26.03 | 26.32 | 192,338 | +0.38(+1.46%) |
Mar 27, 2014 | 26.13 | 26.26 | 25.62 | 25.94 | 296,471 | -0.22(-0.85%) |
Mar 26, 2014 | 26.93 | 26.93 | 26.14 | 26.16 | 252,520 | -0.58(-2.16%) |
Mar 25, 2014 | 26.91 | 26.97 | 26.53 | 26.74 | 218,470 | +0.00(+0.00%) |
Mar 24, 2014 | 26.94 | 27.13 | 26.44 | 26.74 | 255,350 | -0.14(-0.52%) |
Mar 21, 2014 | 26.51 | 27.18 | 26.48 | 26.88 | 751,929 | +0.48(+1.81%) |
Mar 20, 2014 | 26.11 | 26.41 | 25.94 | 26.40 | 157,758 | +0.22(+0.85%) |
Mar 19, 2014 | 26.76 | 26.76 | 25.94 | 26.18 | 174,232 | -0.53(-1.98%) |
Mar 18, 2014 | 26.20 | 26.77 | 25.99 | 26.70 | 244,157 | +0.50(+1.92%) |
Mar 17, 2014 | 26.38 | 26.41 | 26.18 | 26.20 | 237,617 | -0.24(-0.90%) |
Mar 14, 2014 | 26.29 | 26.61 | 26.07 | 26.44 | 164,022 | +0.16(+0.63%) |
Mar 13, 2014 | 25.82 | 26.38 | 25.75 | 26.27 | 246,612 | +0.53(+2.05%) |
Mar 12, 2014 | 25.41 | 25.77 | 25.30 | 25.75 | 162,151 | +0.19(+0.74%) |
Mar 11, 2014 | 25.63 | 25.76 | 25.32 | 25.56 | 187,753 | -0.09(-0.35%) |
Mar 10, 2014 | 25.40 | 25.70 | 25.36 | 25.65 | 211,228 | +0.14(+0.55%) |
Mar 07, 2014 | 25.55 | 25.56 | 25.25 | 25.51 | 232,671 | +0.12(+0.49%) |
Mar 06, 2014 | 25.33 | 25.46 | 25.24 | 25.38 | 172,729 | +0.02(+0.10%) |
Mar 05, 2014 | 25.43 | 25.43 | 25.10 | 25.36 | 222,659 | -0.10(-0.39%) |
Mar 04, 2014 | 24.96 | 25.66 | 24.92 | 25.46 | 394,836 | +0.71(+2.86%) |
Mar 03, 2014 | 24.69 | 24.91 | 24.56 | 24.75 | 290,703 | -0.01(-0.03%) |
Feb 28, 2014 | 24.35 | 24.91 | 24.24 | 24.76 | 315,385 | +0.52(+2.14%) |
Feb 27, 2014 | 23.45 | 24.32 | 23.42 | 24.24 | 209,530 | +0.77(+3.30%) |
Feb 26, 2014 | 23.61 | 23.82 | 23.31 | 23.46 | 281,724 | -0.01(-0.03%) |
Feb 25, 2014 | 23.85 | 23.99 | 23.40 | 23.47 | 194,940 | -0.28(-1.18%) |
Feb 24, 2014 | 23.83 | 24.13 | 23.67 | 23.75 | 167,071 | +0.08(+0.35%) |
Feb 21, 2014 | 23.73 | 23.83 | 23.52 | 23.67 | 287,651 | +0.01(+0.03%) |
Feb 20, 2014 | 23.07 | 23.69 | 23.03 | 23.66 | 220,070 | +0.57(+2.46%) |
Feb 19, 2014 | 23.41 | 23.69 | 23.08 | 23.09 | 192,243 | -0.42(-1.79%) |
Feb 18, 2014 | 23.28 | 23.66 | 23.19 | 23.51 | 160,899 | +0.27(+1.17%) |
Feb 14, 2014 | 23.35 | 23.24 | 23.24 | 23.24 | 307,735 | -0.10(-0.42%) |
Feb 13, 2014 | 22.68 | 23.38 | 22.68 | 23.34 | 158,246 | +0.54(+2.35%) |
Feb 12, 2014 | 22.97 | 23.01 | 22.65 | 22.80 | 175,990 | -0.10(-0.42%) |
Feb 11, 2014 | 22.33 | 22.92 | 22.27 | 22.90 | 155,244 | +0.63(+2.83%) |
Feb 10, 2014 | 22.47 | 22.47 | 22.11 | 22.27 | 259,254 | -0.16(-0.73%) |
Feb 07, 2014 | 22.27 | 22.46 | 22.17 | 22.43 | 169,505 | +0.20(+0.88%) |
Feb 06, 2014 | 22.25 | 22.51 | 22.13 | 22.24 | 128,739 | +0.02(+0.07%) |
Feb 05, 2014 | 22.65 | 22.68 | 22.20 | 22.22 | 158,100 | -0.48(-2.13%) |
Feb 04, 2014 | 22.75 | 22.91 | 22.51 | 22.70 | 215,340 | +0.02(+0.11%) |