Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.17 | 25.80 | 25.80 | 25.80 | 194,153 | -0.33(-1.27%) |
Dec 30, 2014 | 26.23 | 26.46 | 25.96 | 26.14 | 156,144 | -0.15(-0.58%) |
Dec 29, 2014 | 26.38 | 26.47 | 26.10 | 26.29 | 251,344 | -0.16(-0.61%) |
Dec 26, 2014 | 26.55 | 26.62 | 26.21 | 26.45 | 297,758 | +0.06(+0.24%) |
Dec 24, 2014 | 26.32 | 26.39 | 26.39 | 26.39 | 158,376 | +0.11(+0.41%) |
Dec 23, 2014 | 26.31 | 26.47 | 25.98 | 26.28 | 396,168 | +0.05(+0.21%) |
Dec 22, 2014 | 26.28 | 26.44 | 25.68 | 26.23 | 313,814 | -0.06(-0.24%) |
Dec 19, 2014 | 26.24 | 26.44 | 26.05 | 26.29 | 1,052,252 | +0.13(+0.48%) |
Dec 18, 2014 | 25.81 | 26.36 | 25.49 | 26.16 | 370,134 | +0.61(+2.39%) |
Dec 17, 2014 | 24.98 | 25.64 | 24.73 | 25.55 | 353,778 | +0.57(+2.30%) |
Dec 16, 2014 | 24.35 | 25.25 | 24.23 | 24.98 | 452,669 | +0.60(+2.47%) |
Dec 15, 2014 | 24.24 | 24.57 | 24.06 | 24.38 | 544,495 | +0.54(+2.26%) |
Dec 12, 2014 | 24.59 | 24.71 | 23.83 | 23.84 | 397,737 | -1.15(-4.60%) |
Dec 11, 2014 | 25.16 | 25.32 | 24.76 | 24.99 | 565,211 | +0.04(+0.14%) |
Dec 10, 2014 | 26.24 | 26.24 | 24.64 | 24.95 | 1,098,397 | -0.11(-0.43%) |
Dec 09, 2014 | 24.40 | 25.09 | 23.99 | 25.06 | 744,349 | +0.42(+1.71%) |
Dec 08, 2014 | 24.78 | 25.01 | 24.25 | 24.64 | 291,985 | -0.17(-0.69%) |
Dec 05, 2014 | 24.04 | 24.83 | 24.02 | 24.81 | 275,091 | +0.87(+3.64%) |
Dec 04, 2014 | 24.42 | 24.54 | 23.85 | 23.94 | 358,064 | -0.49(-2.02%) |
Dec 03, 2014 | 24.01 | 24.53 | 23.95 | 24.43 | 312,163 | +0.40(+1.68%) |
Dec 02, 2014 | 23.96 | 24.27 | 23.76 | 24.03 | 443,245 | +0.13(+0.53%) |
Dec 01, 2014 | 24.24 | 24.40 | 23.86 | 23.90 | 347,682 | -0.46(-1.88%) |
Nov 28, 2014 | 24.51 | 24.65 | 24.31 | 24.36 | 205,440 | -0.06(-0.26%) |
Nov 26, 2014 | 24.40 | 24.42 | 24.42 | 24.42 | 394,436 | +0.10(+0.41%) |
Nov 25, 2014 | 24.33 | 24.43 | 24.11 | 24.32 | 456,433 | +0.10(+0.41%) |
Nov 24, 2014 | 24.34 | 24.52 | 24.12 | 24.23 | 568,270 | +0.00(+0.00%) |
Nov 21, 2014 | 23.89 | 24.54 | 23.89 | 24.23 | 638,910 | +0.57(+2.39%) |
Nov 20, 2014 | 23.17 | 23.79 | 23.13 | 23.66 | 353,688 | +0.39(+1.70%) |
Nov 19, 2014 | 23.65 | 23.65 | 22.94 | 23.27 | 551,540 | -0.42(-1.78%) |
Nov 18, 2014 | 23.92 | 24.14 | 23.66 | 23.69 | 308,595 | -0.22(-0.94%) |
Nov 17, 2014 | 24.39 | 24.65 | 23.79 | 23.91 | 657,539 | -0.53(-2.17%) |
Nov 14, 2014 | 24.92 | 25.06 | 24.42 | 24.44 | 282,546 | -0.48(-1.91%) |
Nov 13, 2014 | 25.10 | 25.12 | 24.63 | 24.92 | 214,462 | -0.14(-0.57%) |
Nov 12, 2014 | 24.75 | 25.11 | 24.62 | 25.06 | 251,546 | +0.18(+0.72%) |
Nov 11, 2014 | 25.16 | 25.26 | 24.80 | 24.88 | 268,320 | -0.28(-1.11%) |
Nov 10, 2014 | 25.01 | 25.16 | 24.84 | 25.16 | 394,535 | +0.10(+0.39%) |
Nov 07, 2014 | 24.86 | 25.27 | 24.68 | 25.06 | 226,299 | +0.22(+0.87%) |
Nov 06, 2014 | 24.59 | 24.89 | 24.34 | 24.84 | 209,001 | +0.33(+1.35%) |
Nov 05, 2014 | 24.84 | 24.87 | 24.34 | 24.51 | 244,570 | -0.12(-0.47%) |
Nov 04, 2014 | 24.74 | 25.19 | 24.48 | 24.63 | 275,837 | -0.15(-0.62%) |
Nov 03, 2014 | 25.04 | 25.34 | 24.65 | 24.78 | 336,568 | -0.28(-1.11%) |
Oct 31, 2014 | 25.21 | 25.22 | 24.83 | 25.06 | 397,659 | +0.40(+1.64%) |
Oct 30, 2014 | 24.36 | 24.81 | 24.26 | 24.66 | 280,112 | +0.18(+0.73%) |
Oct 29, 2014 | 24.70 | 24.84 | 24.14 | 24.48 | 193,698 | -0.19(-0.76%) |
Oct 28, 2014 | 24.15 | 24.67 | 23.97 | 24.66 | 306,777 | +0.71(+2.96%) |
Oct 27, 2014 | 24.09 | 24.26 | 23.71 | 23.96 | 276,669 | -0.31(-1.26%) |
Oct 24, 2014 | 24.34 | 24.40 | 23.96 | 24.26 | 201,263 | -0.02(-0.07%) |
Oct 23, 2014 | 24.05 | 24.57 | 23.95 | 24.28 | 246,057 | +0.46(+1.92%) |
Oct 22, 2014 | 24.47 | 24.62 | 23.79 | 23.82 | 241,553 | -0.66(-2.68%) |
Oct 21, 2014 | 23.65 | 24.53 | 23.59 | 24.48 | 259,005 | +0.87(+3.69%) |
Oct 20, 2014 | 23.51 | 23.63 | 23.39 | 23.61 | 264,979 | +0.05(+0.23%) |
Oct 17, 2014 | 23.79 | 23.79 | 23.27 | 23.55 | 582,146 | +0.08(+0.34%) |
Oct 16, 2014 | 23.09 | 23.89 | 23.08 | 23.47 | 313,614 | -0.05(-0.23%) |
Oct 15, 2014 | 22.74 | 23.74 | 22.54 | 23.53 | 362,873 | +0.38(+1.63%) |
Oct 14, 2014 | 23.17 | 23.46 | 22.99 | 23.15 | 327,487 | +0.22(+0.98%) |
Oct 13, 2014 | 22.88 | 23.32 | 22.83 | 22.92 | 289,816 | +0.13(+0.59%) |
Oct 10, 2014 | 22.70 | 23.18 | 22.65 | 22.79 | 390,725 | +0.00(+0.00%) |
Oct 09, 2014 | 23.43 | 23.43 | 22.83 | 22.79 | 400,082 | -0.63(-2.68%) |
Oct 08, 2014 | 22.46 | 23.44 | 22.46 | 23.42 | 420,815 | +0.99(+4.40%) |
Oct 07, 2014 | 22.44 | 22.71 | 22.30 | 22.43 | 364,087 | -0.14(-0.64%) |
Oct 06, 2014 | 22.61 | 22.69 | 22.38 | 22.57 | 298,034 | +0.01(+0.04%) |
Oct 03, 2014 | 22.55 | 22.86 | 22.45 | 22.57 | 236,199 | +0.31(+1.41%) |
Oct 02, 2014 | 21.70 | 22.39 | 21.65 | 22.25 | 421,883 | +0.53(+2.44%) |
Oct 01, 2014 | 22.27 | 22.32 | 21.72 | 21.72 | 417,427 | -0.62(-2.77%) |
Sep 30, 2014 | 22.74 | 22.91 | 22.34 | 22.34 | 315,556 | -0.42(-1.85%) |
Sep 29, 2014 | 23.06 | 23.17 | 22.20 | 22.76 | 428,706 | -0.63(-2.68%) |
Sep 26, 2014 | 23.07 | 23.60 | 22.89 | 23.39 | 324,890 | +0.39(+1.72%) |
Sep 25, 2014 | 23.69 | 23.83 | 22.95 | 23.00 | 408,197 | -0.98(-4.08%) |
Sep 24, 2014 | 23.88 | 24.11 | 23.58 | 23.97 | 424,590 | +0.07(+0.30%) |
Sep 23, 2014 | 24.55 | 24.83 | 23.79 | 23.90 | 699,239 | -0.73(-2.95%) |
Sep 22, 2014 | 25.26 | 25.26 | 24.38 | 24.63 | 378,737 | -0.76(-3.00%) |
Sep 19, 2014 | 26.07 | 26.11 | 25.31 | 25.39 | 416,811 | -0.64(-2.45%) |
Sep 18, 2014 | 26.03 | 26.14 | 25.90 | 26.03 | 191,746 | +0.18(+0.69%) |
Sep 17, 2014 | 26.15 | 26.15 | 25.64 | 25.85 | 341,826 | -0.33(-1.27%) |
Sep 16, 2014 | 26.02 | 26.31 | 25.86 | 26.18 | 277,942 | +0.06(+0.24%) |
Sep 15, 2014 | 26.42 | 26.42 | 25.92 | 26.12 | 302,353 | -0.33(-1.26%) |
Sep 12, 2014 | 26.81 | 26.88 | 26.22 | 26.45 | 258,735 | -0.34(-1.27%) |
Sep 11, 2014 | 26.71 | 26.93 | 26.56 | 26.79 | 355,650 | -0.01(-0.03%) |
Sep 10, 2014 | 27.32 | 27.42 | 26.65 | 26.80 | 554,803 | -0.48(-1.78%) |
Sep 09, 2014 | 28.44 | 28.52 | 26.28 | 27.28 | 951,967 | -0.20(-0.72%) |
Sep 08, 2014 | 27.63 | 27.89 | 27.14 | 27.48 | 412,871 | -0.17(-0.62%) |
Sep 05, 2014 | 27.51 | 27.81 | 27.37 | 27.65 | 215,072 | +0.04(+0.13%) |
Sep 04, 2014 | 27.43 | 27.84 | 27.43 | 27.62 | 292,196 | +0.26(+0.95%) |
Sep 03, 2014 | 27.74 | 27.75 | 27.11 | 27.36 | 351,418 | -0.16(-0.59%) |
Sep 02, 2014 | 27.28 | 28.08 | 27.12 | 27.52 | 291,438 | +0.38(+1.39%) |
Aug 29, 2014 | 26.71 | 27.14 | 27.14 | 27.14 | 147,008 | +0.47(+1.75%) |
Aug 28, 2014 | 26.97 | 26.97 | 26.47 | 26.67 | 219,734 | -0.46(-1.69%) |
Aug 27, 2014 | 27.25 | 27.25 | 27.00 | 27.13 | 142,193 | -0.03(-0.10%) |
Aug 26, 2014 | 26.89 | 27.26 | 26.63 | 27.16 | 356,303 | +0.30(+1.10%) |
Aug 25, 2014 | 27.37 | 27.37 | 26.64 | 26.86 | 260,573 | -0.29(-1.06%) |
Aug 22, 2014 | 27.22 | 27.22 | 27.02 | 27.15 | 190,911 | -0.12(-0.43%) |
Aug 21, 2014 | 27.11 | 27.39 | 26.67 | 27.27 | 197,738 | +0.19(+0.70%) |
Aug 20, 2014 | 27.24 | 27.36 | 26.93 | 27.08 | 142,068 | -0.31(-1.11%) |
Aug 19, 2014 | 27.26 | 27.42 | 27.17 | 27.38 | 147,552 | +0.18(+0.66%) |
Aug 18, 2014 | 26.79 | 27.25 | 26.74 | 27.20 | 176,943 | +0.66(+2.50%) |
Aug 15, 2014 | 26.57 | 26.58 | 25.79 | 26.54 | 454,263 | +0.31(+1.20%) |
Aug 14, 2014 | 26.36 | 26.50 | 26.07 | 26.23 | 211,220 | -0.04(-0.14%) |
Aug 13, 2014 | 26.31 | 26.61 | 26.21 | 26.26 | 171,410 | +0.09(+0.34%) |
Aug 12, 2014 | 26.50 | 26.76 | 25.99 | 26.17 | 240,772 | -0.39(-1.49%) |
Aug 11, 2014 | 26.46 | 26.81 | 26.30 | 26.57 | 165,058 | +0.24(+0.92%) |
Aug 08, 2014 | 25.88 | 26.40 | 25.88 | 26.32 | 235,681 | +0.44(+1.70%) |
Aug 07, 2014 | 26.18 | 26.36 | 25.71 | 25.89 | 206,887 | -0.13(-0.52%) |
Aug 06, 2014 | 25.66 | 26.15 | 25.59 | 26.02 | 220,333 | +0.12(+0.45%) |
Aug 05, 2014 | 26.30 | 26.50 | 25.80 | 25.90 | 437,079 | -0.57(-2.14%) |
Aug 04, 2014 | 26.49 | 26.73 | 26.05 | 26.47 | 423,714 | +0.10(+0.37%) |
Aug 01, 2014 | 26.42 | 26.54 | 26.16 | 26.37 | 455,931 | -0.03(-0.10%) |
Jul 31, 2014 | 26.80 | 26.80 | 26.35 | 26.40 | 582,860 | -0.75(-2.78%) |
Jul 30, 2014 | 27.11 | 27.20 | 26.80 | 27.15 | 246,580 | +0.26(+0.97%) |
Jul 29, 2014 | 26.65 | 27.11 | 26.52 | 26.89 | 314,393 | +0.31(+1.18%) |
Jul 28, 2014 | 26.80 | 26.85 | 26.20 | 26.58 | 280,178 | -0.12(-0.44%) |
Jul 25, 2014 | 26.86 | 26.99 | 26.62 | 26.69 | 320,354 | -0.34(-1.26%) |
Jul 24, 2014 | 27.20 | 27.33 | 26.79 | 27.03 | 391,546 | -0.16(-0.59%) |
Jul 23, 2014 | 27.05 | 27.28 | 26.97 | 27.20 | 224,898 | +0.17(+0.63%) |
Jul 22, 2014 | 26.66 | 27.28 | 26.66 | 27.02 | 264,892 | +0.43(+1.62%) |
Jul 21, 2014 | 26.67 | 26.73 | 26.31 | 26.59 | 243,679 | -0.28(-1.04%) |
Jul 18, 2014 | 26.14 | 26.89 | 26.14 | 26.87 | 290,714 | +0.72(+2.74%) |
Jul 17, 2014 | 26.14 | 26.31 | 26.02 | 26.15 | 295,468 | -0.23(-0.88%) |
Jul 16, 2014 | 26.70 | 26.70 | 26.27 | 26.39 | 193,080 | -0.13(-0.51%) |
Jul 15, 2014 | 26.99 | 27.08 | 26.13 | 26.52 | 283,490 | -0.42(-1.57%) |
Jul 14, 2014 | 26.92 | 27.32 | 26.74 | 26.94 | 367,043 | +0.29(+1.08%) |
Jul 11, 2014 | 26.71 | 26.78 | 26.40 | 26.66 | 195,892 | -0.09(-0.34%) |
Jul 10, 2014 | 26.23 | 26.94 | 26.23 | 26.75 | 407,778 | -0.13(-0.47%) |
Jul 09, 2014 | 27.04 | 27.12 | 26.65 | 26.87 | 324,035 | -0.02(-0.07%) |
Jul 08, 2014 | 27.09 | 27.09 | 26.54 | 26.89 | 416,191 | -0.22(-0.79%) |
Jul 07, 2014 | 27.55 | 27.55 | 27.07 | 27.11 | 366,643 | -0.48(-1.76%) |
Jul 03, 2014 | 27.13 | 27.59 | 27.59 | 27.59 | 311,514 | +0.48(+1.79%) |
Jul 02, 2014 | 26.82 | 27.36 | 26.82 | 27.11 | 509,231 | +0.15(+0.57%) |
Jul 01, 2014 | 26.38 | 27.10 | 26.38 | 26.95 | 801,530 | +0.60(+2.28%) |
Jun 30, 2014 | 25.80 | 26.36 | 25.71 | 26.35 | 610,775 | +0.59(+2.30%) |
Jun 27, 2014 | 25.36 | 25.89 | 25.36 | 25.76 | 765,446 | +0.19(+0.74%) |
Jun 26, 2014 | 26.17 | 26.17 | 25.48 | 25.57 | 442,599 | -0.51(-1.96%) |
Jun 25, 2014 | 25.66 | 26.19 | 25.44 | 26.08 | 529,280 | +0.39(+1.50%) |
Jun 24, 2014 | 25.36 | 25.75 | 25.17 | 25.70 | 498,421 | +0.37(+1.45%) |
Jun 23, 2014 | 25.73 | 25.76 | 25.23 | 25.33 | 426,178 | -0.39(-1.50%) |
Jun 20, 2014 | 25.71 | 26.09 | 25.59 | 25.71 | 940,697 | +0.22(+0.84%) |
Jun 19, 2014 | 25.66 | 25.82 | 25.23 | 25.50 | 569,636 | -0.19(-0.73%) |
Jun 18, 2014 | 26.15 | 26.23 | 25.48 | 25.69 | 822,452 | -0.47(-1.78%) |
Jun 17, 2014 | 27.33 | 27.37 | 25.50 | 26.15 | 1,406,586 | -1.19(-4.36%) |
Jun 16, 2014 | 26.77 | 27.39 | 26.26 | 27.35 | 813,982 | +0.26(+0.96%) |
Jun 13, 2014 | 27.59 | 27.80 | 26.69 | 27.09 | 547,234 | -0.48(-1.76%) |
Jun 12, 2014 | 28.26 | 28.26 | 27.23 | 27.57 | 476,115 | -0.83(-2.91%) |
Jun 11, 2014 | 28.81 | 28.88 | 28.04 | 28.40 | 394,842 | -0.57(-1.95%) |
Jun 10, 2014 | 29.12 | 29.12 | 28.74 | 28.96 | 203,560 | +0.00(+0.00%) |
Jun 06, 2014 | 28.53 | 29.20 | 28.39 | 28.96 | 315,987 | +0.42(+1.48%) |
Jun 05, 2014 | 27.58 | 28.70 | 27.27 | 28.54 | 603,137 | +1.01(+3.68%) |
Jun 04, 2014 | 27.11 | 27.56 | 26.89 | 27.53 | 204,918 | +0.39(+1.42%) |
Jun 03, 2014 | 27.28 | 27.52 | 26.93 | 27.14 | 307,149 | -0.45(-1.63%) |
Jun 02, 2014 | 27.40 | 27.76 | 26.92 | 27.59 | 343,230 | +0.34(+1.25%) |
May 30, 2014 | 27.38 | 27.48 | 27.01 | 27.25 | 142,454 | -0.05(-0.20%) |
May 29, 2014 | 27.72 | 27.72 | 27.05 | 27.30 | 210,548 | -0.28(-1.01%) |
May 28, 2014 | 27.30 | 27.76 | 27.29 | 27.58 | 223,334 | +0.29(+1.05%) |
May 27, 2014 | 27.22 | 27.81 | 27.19 | 27.29 | 357,971 | +0.21(+0.76%) |
May 23, 2014 | 26.56 | 27.09 | 27.09 | 27.09 | 183,565 | +0.22(+0.80%) |
May 22, 2014 | 26.32 | 27.02 | 26.00 | 26.87 | 192,371 | +0.60(+2.29%) |
May 21, 2014 | 25.98 | 26.32 | 25.72 | 26.27 | 259,960 | +0.37(+1.42%) |
May 20, 2014 | 26.59 | 26.61 | 25.63 | 25.90 | 395,670 | -0.80(-2.99%) |
May 19, 2014 | 26.09 | 27.02 | 25.99 | 26.70 | 338,072 | +0.45(+1.71%) |
May 16, 2014 | 25.89 | 26.28 | 25.53 | 26.25 | 333,932 | +0.31(+1.21%) |
May 15, 2014 | 26.28 | 26.38 | 25.54 | 25.94 | 266,928 | -0.55(-2.07%) |
May 14, 2014 | 26.98 | 27.09 | 26.38 | 26.49 | 357,811 | -0.55(-2.02%) |
May 13, 2014 | 27.00 | 27.50 | 26.92 | 27.03 | 453,512 | -0.04(-0.17%) |
May 12, 2014 | 26.06 | 27.41 | 25.92 | 27.08 | 601,484 | +1.30(+5.05%) |
May 09, 2014 | 25.18 | 25.90 | 25.06 | 25.78 | 301,966 | +0.46(+1.81%) |
May 08, 2014 | 25.44 | 26.08 | 25.30 | 25.32 | 290,742 | -0.25(-0.98%) |
May 07, 2014 | 25.34 | 25.70 | 24.72 | 25.57 | 320,173 | +0.29(+1.14%) |
May 06, 2014 | 25.30 | 25.89 | 25.14 | 25.28 | 429,274 | -0.19(-0.74%) |
May 05, 2014 | 25.81 | 26.06 | 25.34 | 25.47 | 283,491 | -0.55(-2.10%) |
May 02, 2014 | 25.94 | 26.49 | 25.92 | 26.02 | 374,211 | +0.18(+0.69%) |
May 01, 2014 | 26.06 | 26.32 | 25.46 | 25.84 | 430,212 | -0.22(-0.86%) |
Apr 30, 2014 | 25.39 | 26.15 | 25.10 | 26.06 | 383,409 | +0.57(+2.25%) |
Apr 29, 2014 | 25.74 | 26.06 | 25.46 | 25.49 | 243,693 | -0.06(-0.25%) |
Apr 28, 2014 | 25.84 | 26.05 | 25.28 | 25.55 | 309,495 | -0.23(-0.90%) |
Apr 25, 2014 | 26.18 | 26.32 | 25.59 | 25.79 | 301,667 | -0.58(-2.21%) |
Apr 24, 2014 | 26.95 | 26.98 | 26.19 | 26.37 | 319,051 | -0.33(-1.24%) |
Apr 23, 2014 | 27.08 | 27.20 | 26.60 | 26.70 | 229,353 | -0.31(-1.16%) |
Apr 22, 2014 | 26.79 | 27.30 | 26.57 | 27.02 | 295,465 | +0.40(+1.52%) |
Apr 21, 2014 | 27.07 | 27.07 | 26.30 | 26.61 | 386,258 | -0.58(-2.14%) |
Apr 17, 2014 | 26.35 | 27.20 | 27.20 | 27.20 | 547,240 | +0.73(+2.75%) |
Apr 16, 2014 | 25.80 | 26.56 | 25.55 | 26.47 | 601,008 | +0.91(+3.55%) |
Apr 15, 2014 | 25.27 | 25.68 | 25.00 | 25.56 | 616,322 | +0.31(+1.24%) |
Apr 14, 2014 | 25.16 | 25.53 | 24.54 | 25.25 | 534,526 | +0.32(+1.30%) |
Apr 11, 2014 | 25.23 | 25.48 | 24.62 | 24.93 | 377,303 | -0.55(-2.15%) |
Apr 10, 2014 | 26.22 | 26.29 | 25.09 | 25.47 | 639,022 | -0.71(-2.71%) |
Apr 09, 2014 | 25.93 | 26.32 | 25.57 | 26.18 | 631,925 | +0.40(+1.57%) |
Apr 08, 2014 | 25.63 | 26.23 | 25.53 | 25.78 | 305,391 | +0.13(+0.49%) |
Apr 07, 2014 | 25.96 | 25.99 | 25.23 | 25.65 | 392,086 | -0.35(-1.35%) |
Apr 04, 2014 | 27.41 | 27.41 | 25.78 | 26.00 | 525,196 | -1.21(-4.45%) |
Apr 03, 2014 | 27.24 | 27.59 | 27.11 | 27.21 | 449,373 | -0.18(-0.66%) |
Apr 02, 2014 | 27.36 | 27.41 | 26.98 | 27.39 | 476,304 | +0.07(+0.26%) |
Apr 01, 2014 | 26.80 | 27.37 | 26.61 | 27.32 | 626,690 | +0.61(+2.28%) |
Mar 31, 2014 | 25.94 | 26.73 | 25.86 | 26.71 | 618,226 | +0.98(+3.80%) |
Mar 28, 2014 | 25.76 | 26.41 | 25.70 | 25.73 | 216,539 | +0.01(+0.03%) |
Mar 27, 2014 | 26.16 | 26.33 | 25.60 | 25.72 | 271,151 | -0.35(-1.34%) |
Mar 26, 2014 | 26.55 | 26.61 | 26.07 | 26.07 | 349,345 | -0.27(-1.02%) |
Mar 25, 2014 | 26.63 | 26.96 | 26.06 | 26.34 | 410,150 | -0.21(-0.78%) |
Mar 24, 2014 | 27.05 | 27.17 | 26.48 | 26.55 | 385,301 | -0.43(-1.60%) |
Mar 21, 2014 | 26.82 | 27.20 | 26.67 | 26.98 | 490,688 | +0.23(+0.87%) |
Mar 20, 2014 | 26.49 | 26.76 | 26.41 | 26.75 | 383,263 | +0.30(+1.12%) |
Mar 19, 2014 | 26.07 | 26.73 | 25.98 | 26.45 | 570,588 | +0.30(+1.13%) |
Mar 18, 2014 | 25.60 | 26.24 | 25.52 | 26.15 | 609,211 | +0.65(+2.53%) |
Mar 17, 2014 | 25.37 | 25.71 | 25.33 | 25.51 | 305,033 | +0.28(+1.10%) |
Mar 14, 2014 | 25.33 | 25.54 | 25.04 | 25.23 | 723,699 | -0.12(-0.46%) |
Mar 13, 2014 | 25.91 | 25.93 | 25.15 | 25.35 | 493,303 | -0.50(-1.94%) |
Mar 12, 2014 | 25.40 | 26.02 | 25.31 | 25.85 | 497,620 | +0.22(+0.88%) |
Mar 11, 2014 | 26.34 | 26.38 | 25.35 | 25.62 | 647,170 | -0.69(-2.63%) |
Mar 10, 2014 | 26.37 | 27.01 | 26.07 | 26.32 | 774,685 | -0.02(-0.07%) |
Mar 07, 2014 | 24.36 | 26.67 | 24.31 | 26.33 | 2,776,714 | +3.16(+13.63%) |
Mar 06, 2014 | 23.11 | 23.28 | 22.86 | 23.18 | 435,779 | +0.06(+0.27%) |
Mar 05, 2014 | 23.61 | 23.61 | 22.74 | 23.11 | 557,990 | -0.49(-2.09%) |
Mar 04, 2014 | 23.22 | 23.97 | 23.22 | 23.61 | 769,749 | +0.64(+2.77%) |
Mar 03, 2014 | 22.60 | 23.21 | 22.33 | 22.97 | 769,495 | +0.19(+0.83%) |
Feb 28, 2014 | 21.98 | 22.91 | 21.98 | 22.78 | 662,989 | +0.93(+4.27%) |
Feb 27, 2014 | 21.55 | 21.90 | 21.36 | 21.85 | 375,150 | +0.26(+1.21%) |
Feb 26, 2014 | 21.38 | 21.73 | 21.18 | 21.59 | 195,925 | +0.27(+1.26%) |
Feb 25, 2014 | 21.18 | 21.57 | 21.05 | 21.32 | 370,849 | +0.09(+0.42%) |
Feb 24, 2014 | 21.26 | 21.44 | 21.08 | 21.23 | 388,490 | -0.01(-0.04%) |
Feb 21, 2014 | 21.20 | 21.35 | 21.00 | 21.24 | 378,270 | +0.10(+0.47%) |
Feb 20, 2014 | 20.90 | 21.22 | 20.75 | 21.14 | 171,266 | +0.32(+1.55%) |
Feb 19, 2014 | 21.02 | 21.25 | 20.80 | 20.82 | 222,558 | -0.28(-1.32%) |
Feb 18, 2014 | 20.80 | 21.23 | 20.64 | 21.09 | 373,569 | +0.24(+1.16%) |
Feb 14, 2014 | 21.17 | 20.85 | 20.85 | 20.85 | 342,053 | -0.33(-1.57%) |
Feb 13, 2014 | 20.81 | 21.30 | 20.77 | 21.18 | 244,842 | +0.20(+0.94%) |
Feb 12, 2014 | 20.08 | 21.34 | 20.08 | 20.99 | 499,134 | +0.94(+4.70%) |
Feb 11, 2014 | 20.08 | 20.27 | 19.69 | 20.04 | 447,284 | -0.01(-0.04%) |
Feb 10, 2014 | 20.35 | 20.35 | 19.89 | 20.05 | 221,746 | -0.33(-1.63%) |
Feb 07, 2014 | 20.52 | 20.69 | 20.29 | 20.39 | 232,172 | -0.13(-0.61%) |
Feb 06, 2014 | 20.28 | 20.53 | 20.17 | 20.51 | 296,000 | +0.32(+1.60%) |
Feb 05, 2014 | 20.41 | 20.48 | 19.64 | 20.19 | 304,687 | -0.31(-1.53%) |
Feb 04, 2014 | 20.33 | 20.71 | 20.09 | 20.50 | 239,693 | +0.24(+1.20%) |
Feb 03, 2014 | 21.06 | 21.18 | 20.06 | 20.26 | 519,077 | -0.79(-3.75%) |
Jan 31, 2014 | 21.21 | 21.41 | 21.00 | 21.05 | 544,765 | -0.53(-2.45%) |
Jan 30, 2014 | 21.51 | 21.73 | 21.32 | 21.58 | 250,650 | +0.18(+0.84%) |
Jan 29, 2014 | 21.67 | 21.70 | 21.30 | 21.40 | 304,436 | -0.40(-1.85%) |
Jan 28, 2014 | 21.80 | 21.86 | 21.56 | 21.80 | 274,840 | +0.07(+0.33%) |
Jan 27, 2014 | 22.07 | 22.22 | 21.58 | 21.73 | 287,021 | -0.29(-1.30%) |
Jan 24, 2014 | 22.62 | 22.70 | 21.73 | 22.02 | 463,523 | -0.70(-3.08%) |
Jan 23, 2014 | 22.91 | 22.91 | 22.49 | 22.72 | 287,377 | -0.25(-1.09%) |
Jan 22, 2014 | 22.86 | 22.98 | 22.83 | 22.97 | 137,250 | +0.11(+0.47%) |
Jan 21, 2014 | 22.83 | 22.93 | 22.67 | 22.86 | 183,590 | +0.14(+0.63%) |
Jan 17, 2014 | 22.74 | 22.72 | 22.72 | 22.72 | 207,639 | -0.08(-0.35%) |
Jan 16, 2014 | 22.73 | 22.92 | 22.45 | 22.80 | 200,028 | -0.03(-0.12%) |
Jan 15, 2014 | 22.58 | 22.95 | 22.58 | 22.83 | 244,281 | +0.24(+1.07%) |
Jan 14, 2014 | 22.46 | 22.72 | 22.39 | 22.58 | 259,222 | +0.17(+0.76%) |
Jan 13, 2014 | 22.95 | 22.95 | 22.29 | 22.41 | 291,239 | -0.57(-2.50%) |
Jan 10, 2014 | 22.95 | 23.00 | 22.63 | 22.99 | 323,932 | +0.10(+0.43%) |
Jan 09, 2014 | 22.83 | 22.97 | 22.64 | 22.89 | 309,840 | +0.16(+0.71%) |
Jan 08, 2014 | 23.07 | 23.08 | 22.67 | 22.73 | 430,999 | -0.39(-1.67%) |
Jan 07, 2014 | 23.00 | 23.27 | 22.99 | 23.11 | 342,468 | +0.21(+0.90%) |
Jan 06, 2014 | 23.28 | 23.35 | 22.91 | 22.91 | 311,996 | -0.34(-1.47%) |
Jan 03, 2014 | 23.32 | 23.39 | 23.25 | 23.25 | 254,930 | -0.06(-0.27%) |