Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.79 | 16.78 | 16.78 | 16.78 | 60,504 | +0.01(+0.06%) |
Dec 30, 2014 | 16.93 | 17.23 | 16.12 | 16.77 | 100,915 | -0.29(-1.71%) |
Dec 29, 2014 | 17.63 | 17.67 | 17.00 | 17.06 | 65,511 | -0.57(-3.21%) |
Dec 26, 2014 | 17.64 | 17.99 | 17.42 | 17.63 | 38,655 | +0.08(+0.43%) |
Dec 24, 2014 | 17.64 | 17.55 | 17.55 | 17.55 | 29,669 | -0.08(-0.43%) |
Dec 23, 2014 | 17.36 | 18.08 | 17.00 | 17.63 | 50,623 | +0.40(+2.30%) |
Dec 22, 2014 | 17.29 | 17.36 | 16.76 | 17.23 | 62,799 | +0.09(+0.50%) |
Dec 19, 2014 | 15.80 | 17.38 | 15.64 | 17.15 | 212,065 | +1.35(+8.54%) |
Dec 18, 2014 | 15.95 | 16.07 | 15.53 | 15.80 | 54,871 | +0.08(+0.54%) |
Dec 17, 2014 | 15.41 | 15.79 | 14.90 | 15.71 | 68,432 | +0.30(+1.96%) |
Dec 16, 2014 | 15.13 | 15.91 | 14.92 | 15.41 | 70,128 | +0.42(+2.77%) |
Dec 15, 2014 | 14.89 | 15.80 | 14.87 | 15.00 | 82,940 | +0.05(+0.32%) |
Dec 12, 2014 | 15.14 | 15.44 | 14.86 | 14.95 | 61,437 | -0.36(-2.34%) |
Dec 11, 2014 | 15.19 | 15.85 | 15.19 | 15.31 | 54,121 | +0.20(+1.31%) |
Dec 10, 2014 | 16.04 | 16.04 | 14.97 | 15.11 | 55,398 | -1.05(-6.48%) |
Dec 09, 2014 | 15.31 | 16.25 | 15.30 | 16.16 | 57,848 | +0.77(+5.03%) |
Dec 08, 2014 | 15.91 | 16.04 | 15.35 | 15.38 | 47,442 | -0.43(-2.74%) |
Dec 05, 2014 | 15.76 | 16.21 | 15.76 | 15.82 | 43,684 | +0.04(+0.24%) |
Dec 04, 2014 | 15.71 | 15.97 | 15.43 | 15.78 | 59,032 | +0.08(+0.48%) |
Dec 03, 2014 | 15.29 | 16.04 | 15.22 | 15.70 | 63,465 | +0.44(+2.91%) |
Dec 02, 2014 | 15.17 | 15.82 | 15.06 | 15.26 | 53,309 | +0.31(+2.08%) |
Dec 01, 2014 | 15.29 | 15.44 | 14.92 | 14.95 | 107,381 | -0.40(-2.58%) |
Nov 28, 2014 | 16.02 | 16.02 | 15.30 | 15.35 | 45,646 | -0.71(-4.41%) |
Nov 26, 2014 | 16.24 | 16.05 | 16.05 | 16.05 | 41,537 | -0.16(-0.99%) |
Nov 25, 2014 | 16.32 | 16.54 | 16.08 | 16.21 | 132,267 | -0.21(-1.26%) |
Nov 24, 2014 | 16.86 | 17.01 | 16.35 | 16.42 | 61,499 | -0.42(-2.52%) |
Nov 21, 2014 | 16.88 | 17.26 | 16.70 | 16.84 | 41,238 | +0.29(+1.77%) |
Nov 20, 2014 | 16.09 | 16.62 | 16.02 | 16.55 | 54,141 | +0.46(+2.87%) |
Nov 19, 2014 | 16.95 | 16.95 | 15.93 | 16.09 | 81,390 | -0.82(-4.85%) |
Nov 18, 2014 | 17.39 | 17.43 | 16.91 | 16.91 | 39,448 | -0.28(-1.64%) |
Nov 17, 2014 | 17.17 | 17.37 | 16.82 | 17.19 | 48,260 | +0.04(+0.22%) |
Nov 14, 2014 | 16.94 | 17.48 | 16.73 | 17.16 | 60,274 | +0.23(+1.34%) |
Nov 13, 2014 | 17.28 | 17.41 | 16.74 | 16.93 | 53,221 | -0.35(-2.02%) |
Nov 12, 2014 | 17.50 | 17.50 | 17.08 | 17.28 | 47,520 | +0.11(+0.66%) |
Nov 11, 2014 | 17.00 | 17.53 | 16.82 | 17.17 | 75,570 | +0.22(+1.28%) |
Nov 10, 2014 | 17.47 | 17.66 | 16.82 | 16.95 | 83,359 | -0.44(-2.55%) |
Nov 07, 2014 | 17.68 | 17.81 | 17.21 | 17.39 | 75,090 | -0.19(-1.07%) |
Nov 06, 2014 | 18.57 | 18.62 | 17.10 | 17.58 | 82,664 | -1.41(-7.44%) |
Nov 05, 2014 | 18.86 | 19.32 | 18.38 | 18.99 | 38,750 | +0.34(+1.82%) |
Nov 04, 2014 | 19.36 | 19.36 | 18.57 | 18.65 | 46,031 | -0.74(-3.79%) |
Nov 03, 2014 | 19.14 | 19.71 | 19.04 | 19.39 | 40,113 | +0.42(+2.24%) |
Oct 31, 2014 | 19.34 | 19.56 | 18.87 | 18.97 | 94,477 | +0.11(+0.60%) |
Oct 30, 2014 | 19.38 | 19.53 | 18.59 | 18.85 | 39,174 | -0.15(-0.79%) |
Oct 29, 2014 | 19.80 | 20.16 | 18.89 | 19.00 | 41,360 | -0.82(-4.14%) |
Oct 28, 2014 | 18.44 | 19.88 | 18.44 | 19.82 | 47,182 | +1.34(+7.24%) |
Oct 27, 2014 | 18.85 | 18.98 | 18.19 | 18.48 | 23,964 | -0.49(-2.58%) |
Oct 24, 2014 | 18.86 | 19.36 | 18.38 | 18.98 | 76,264 | +0.24(+1.26%) |
Oct 23, 2014 | 18.31 | 18.99 | 18.22 | 18.74 | 55,892 | +0.71(+3.92%) |
Oct 22, 2014 | 18.69 | 18.89 | 17.97 | 18.03 | 31,834 | -0.51(-2.75%) |
Oct 21, 2014 | 18.15 | 18.80 | 18.15 | 18.54 | 31,504 | +0.57(+3.15%) |
Oct 20, 2014 | 17.79 | 18.02 | 17.72 | 17.98 | 64,585 | +0.35(+1.98%) |
Oct 17, 2014 | 18.26 | 18.42 | 17.35 | 17.63 | 71,580 | -0.37(-2.04%) |
Oct 16, 2014 | 17.34 | 18.21 | 17.31 | 17.99 | 55,123 | +0.47(+2.69%) |
Oct 15, 2014 | 17.02 | 17.82 | 16.82 | 17.52 | 62,162 | +0.31(+1.81%) |
Oct 14, 2014 | 16.81 | 17.68 | 16.73 | 17.21 | 45,463 | +0.48(+2.87%) |
Oct 13, 2014 | 16.15 | 16.86 | 16.15 | 16.73 | 52,203 | +0.50(+3.08%) |
Oct 10, 2014 | 16.60 | 16.92 | 16.19 | 16.23 | 57,541 | -0.50(-3.01%) |
Oct 09, 2014 | 18.10 | 18.10 | 16.71 | 16.74 | 57,034 | -1.36(-7.53%) |
Oct 08, 2014 | 18.54 | 18.54 | 17.27 | 18.10 | 55,607 | -0.57(-3.08%) |
Oct 07, 2014 | 18.51 | 19.22 | 18.43 | 18.67 | 39,057 | +0.15(+0.81%) |
Oct 06, 2014 | 18.87 | 19.02 | 18.46 | 18.52 | 32,453 | -0.25(-1.31%) |
Oct 03, 2014 | 18.97 | 18.98 | 18.63 | 18.77 | 31,361 | +0.02(+0.10%) |
Oct 02, 2014 | 18.80 | 19.24 | 18.61 | 18.75 | 38,412 | +0.01(+0.05%) |
Oct 01, 2014 | 19.39 | 19.39 | 18.21 | 18.74 | 71,660 | -0.65(-3.35%) |
Sep 30, 2014 | 20.37 | 20.41 | 19.39 | 19.39 | 48,168 | -0.97(-4.77%) |
Sep 29, 2014 | 20.21 | 20.75 | 20.06 | 20.36 | 72,310 | -0.01(-0.05%) |
Sep 26, 2014 | 20.28 | 20.49 | 20.07 | 20.37 | 35,263 | +0.11(+0.56%) |
Sep 25, 2014 | 20.66 | 20.66 | 20.18 | 20.26 | 47,935 | -0.43(-2.10%) |
Sep 24, 2014 | 20.77 | 20.89 | 20.52 | 20.69 | 33,756 | -0.08(-0.36%) |
Sep 23, 2014 | 20.91 | 21.25 | 20.61 | 20.77 | 52,506 | -0.18(-0.86%) |
Sep 22, 2014 | 20.87 | 21.18 | 20.69 | 20.95 | 35,200 | -0.13(-0.63%) |
Sep 19, 2014 | 21.59 | 21.66 | 20.60 | 21.08 | 104,041 | -0.42(-1.97%) |
Sep 18, 2014 | 21.54 | 21.92 | 21.32 | 21.50 | 40,954 | -0.02(-0.09%) |
Sep 17, 2014 | 21.49 | 22.10 | 21.49 | 21.52 | 44,038 | +0.02(+0.09%) |
Sep 16, 2014 | 21.59 | 21.74 | 21.44 | 21.50 | 23,969 | -0.09(-0.44%) |
Sep 15, 2014 | 21.77 | 21.82 | 21.45 | 21.60 | 17,480 | -0.08(-0.35%) |
Sep 12, 2014 | 21.79 | 21.94 | 21.62 | 21.67 | 18,934 | -0.14(-0.65%) |
Sep 11, 2014 | 21.61 | 21.93 | 21.60 | 21.81 | 29,419 | +0.16(+0.74%) |
Sep 10, 2014 | 21.74 | 21.87 | 21.56 | 21.65 | 35,479 | -0.10(-0.48%) |
Sep 09, 2014 | 21.85 | 22.00 | 21.74 | 21.76 | 88,790 | -0.23(-1.03%) |
Sep 08, 2014 | 22.17 | 22.21 | 21.83 | 21.98 | 26,505 | -0.10(-0.47%) |
Sep 05, 2014 | 22.10 | 22.35 | 22.00 | 22.09 | 24,494 | -0.13(-0.59%) |
Sep 04, 2014 | 22.20 | 22.49 | 22.10 | 22.22 | 25,240 | +0.12(+0.55%) |
Sep 03, 2014 | 22.45 | 22.62 | 21.92 | 22.10 | 56,529 | -0.18(-0.80%) |
Sep 02, 2014 | 22.84 | 22.84 | 22.17 | 22.27 | 26,531 | -0.39(-1.71%) |
Aug 29, 2014 | 22.04 | 22.66 | 22.66 | 22.66 | 34,690 | +0.79(+3.62%) |
Aug 28, 2014 | 22.08 | 22.11 | 21.77 | 21.87 | 48,514 | -0.13(-0.60%) |
Aug 27, 2014 | 22.17 | 22.17 | 21.86 | 22.00 | 59,323 | -0.09(-0.43%) |
Aug 26, 2014 | 21.91 | 22.50 | 21.91 | 22.10 | 21,534 | +0.22(+0.99%) |
Aug 25, 2014 | 22.14 | 22.62 | 21.74 | 21.88 | 25,711 | -0.19(-0.85%) |
Aug 22, 2014 | 22.11 | 22.42 | 21.94 | 22.07 | 25,924 | -0.10(-0.47%) |
Aug 21, 2014 | 21.69 | 22.32 | 21.47 | 22.17 | 34,604 | +0.49(+2.26%) |
Aug 20, 2014 | 21.71 | 21.76 | 21.61 | 21.68 | 32,200 | -0.22(-0.99%) |
Aug 19, 2014 | 22.05 | 22.05 | 21.64 | 21.90 | 38,904 | -0.20(-0.90%) |
Aug 18, 2014 | 22.15 | 22.42 | 21.77 | 22.10 | 34,901 | +0.26(+1.21%) |
Aug 15, 2014 | 22.24 | 22.53 | 21.66 | 21.83 | 31,139 | -0.10(-0.47%) |
Aug 14, 2014 | 21.79 | 21.96 | 21.70 | 21.94 | 34,393 | +0.14(+0.65%) |
Aug 13, 2014 | 21.80 | 22.08 | 21.62 | 21.79 | 33,338 | +0.05(+0.22%) |
Aug 12, 2014 | 21.80 | 21.88 | 21.51 | 21.75 | 35,538 | -0.11(-0.52%) |
Aug 11, 2014 | 21.77 | 21.99 | 21.56 | 21.86 | 40,963 | +0.19(+0.87%) |
Aug 08, 2014 | 21.60 | 22.05 | 21.38 | 21.67 | 35,139 | +0.01(+0.04%) |
Aug 07, 2014 | 22.70 | 22.99 | 21.38 | 21.66 | 51,204 | -1.22(-5.35%) |
Aug 06, 2014 | 21.78 | 23.42 | 21.78 | 22.89 | 33,755 | +0.73(+3.27%) |
Aug 05, 2014 | 21.60 | 22.26 | 21.60 | 22.16 | 27,806 | +0.50(+2.30%) |
Aug 04, 2014 | 21.23 | 21.81 | 20.94 | 21.66 | 44,636 | +0.73(+3.51%) |
Aug 01, 2014 | 20.71 | 21.07 | 20.62 | 20.93 | 37,228 | +0.27(+1.32%) |
Jul 31, 2014 | 20.39 | 20.84 | 20.05 | 20.65 | 40,973 | +0.06(+0.27%) |
Jul 30, 2014 | 21.17 | 21.17 | 20.52 | 20.60 | 26,676 | -0.28(-1.35%) |
Jul 29, 2014 | 21.27 | 21.35 | 20.86 | 20.88 | 15,398 | -0.39(-1.82%) |
Jul 28, 2014 | 21.52 | 21.52 | 21.19 | 21.27 | 22,307 | -0.23(-1.05%) |
Jul 25, 2014 | 21.58 | 21.88 | 21.35 | 21.49 | 24,278 | -0.25(-1.17%) |
Jul 24, 2014 | 22.34 | 22.63 | 21.69 | 21.75 | 15,183 | -0.72(-3.19%) |
Jul 23, 2014 | 22.38 | 22.55 | 22.25 | 22.46 | 10,123 | +0.17(+0.76%) |
Jul 22, 2014 | 21.90 | 22.48 | 21.77 | 22.29 | 26,799 | +0.45(+2.07%) |
Jul 21, 2014 | 21.75 | 21.95 | 21.66 | 21.84 | 14,864 | -0.07(-0.30%) |
Jul 18, 2014 | 21.88 | 22.05 | 21.74 | 21.91 | 36,017 | -0.05(-0.21%) |
Jul 17, 2014 | 22.19 | 22.42 | 21.91 | 21.95 | 17,556 | -0.40(-1.81%) |
Jul 16, 2014 | 22.56 | 22.76 | 22.21 | 22.36 | 21,221 | -0.01(-0.04%) |
Jul 15, 2014 | 22.71 | 22.71 | 22.29 | 22.37 | 18,653 | -0.38(-1.66%) |
Jul 14, 2014 | 22.81 | 22.82 | 22.46 | 22.75 | 19,683 | +0.25(+1.13%) |
Jul 11, 2014 | 22.52 | 22.80 | 22.42 | 22.49 | 19,632 | -0.08(-0.33%) |
Jul 10, 2014 | 22.84 | 23.18 | 22.57 | 22.57 | 19,577 | -0.69(-2.96%) |
Jul 09, 2014 | 23.15 | 23.25 | 22.86 | 23.25 | 30,246 | +0.11(+0.49%) |
Jul 08, 2014 | 23.57 | 23.57 | 22.87 | 23.14 | 40,804 | -0.37(-1.56%) |
Jul 07, 2014 | 23.98 | 23.98 | 23.41 | 23.51 | 20,456 | -0.35(-1.46%) |
Jul 03, 2014 | 23.75 | 23.86 | 23.86 | 23.86 | 12,635 | +0.37(+1.56%) |
Jul 02, 2014 | 23.53 | 24.33 | 23.39 | 23.49 | 36,018 | -0.22(-0.91%) |
Jul 01, 2014 | 23.47 | 24.00 | 23.45 | 23.71 | 46,360 | +0.40(+1.70%) |
Jun 30, 2014 | 23.15 | 23.55 | 22.26 | 23.31 | 29,687 | +0.43(+1.89%) |
Jun 27, 2014 | 22.08 | 23.03 | 22.08 | 22.88 | 78,169 | +0.59(+2.66%) |
Jun 26, 2014 | 22.88 | 22.88 | 22.14 | 22.28 | 12,796 | -0.21(-0.92%) |
Jun 25, 2014 | 22.07 | 22.62 | 21.96 | 22.49 | 20,535 | +0.24(+1.10%) |
Jun 24, 2014 | 22.65 | 23.02 | 22.19 | 22.25 | 24,073 | -0.39(-1.71%) |
Jun 23, 2014 | 22.71 | 22.76 | 22.34 | 22.63 | 22,957 | +0.12(+0.54%) |
Jun 20, 2014 | 22.60 | 22.80 | 22.10 | 22.51 | 58,172 | -0.17(-0.75%) |
Jun 19, 2014 | 22.75 | 23.02 | 22.20 | 22.68 | 23,201 | -0.05(-0.21%) |
Jun 18, 2014 | 22.55 | 23.03 | 22.25 | 22.73 | 27,249 | +0.18(+0.79%) |
Jun 17, 2014 | 22.19 | 22.60 | 21.85 | 22.55 | 20,002 | +0.49(+2.22%) |
Jun 16, 2014 | 22.44 | 23.06 | 21.94 | 22.06 | 12,900 | -0.30(-1.35%) |
Jun 13, 2014 | 22.33 | 22.56 | 22.13 | 22.36 | 58,950 | +0.16(+0.72%) |
Jun 12, 2014 | 22.71 | 22.98 | 22.12 | 22.20 | 17,548 | -0.45(-2.00%) |
Jun 11, 2014 | 21.96 | 22.80 | 21.96 | 22.65 | 72,488 | +0.57(+2.56%) |
Jun 10, 2014 | 22.18 | 22.37 | 21.78 | 22.09 | 20,177 | +0.24(+1.08%) |
Jun 06, 2014 | 21.46 | 21.95 | 21.14 | 21.85 | 27,608 | +0.54(+2.52%) |
Jun 05, 2014 | 21.17 | 21.31 | 20.91 | 21.31 | 19,915 | +0.29(+1.39%) |
Jun 04, 2014 | 21.04 | 21.53 | 20.83 | 21.02 | 20,965 | -0.03(-0.13%) |
Jun 03, 2014 | 21.23 | 22.03 | 20.66 | 21.05 | 51,225 | -0.15(-0.71%) |
Jun 02, 2014 | 22.24 | 22.64 | 21.17 | 21.20 | 42,461 | -1.08(-4.86%) |
May 30, 2014 | 22.56 | 22.94 | 22.12 | 22.28 | 29,725 | -0.17(-0.76%) |
May 29, 2014 | 22.32 | 22.60 | 21.84 | 22.45 | 15,699 | +0.34(+1.53%) |
May 28, 2014 | 22.10 | 22.28 | 21.35 | 22.11 | 41,361 | +0.09(+0.43%) |
May 27, 2014 | 21.52 | 22.35 | 21.52 | 22.02 | 32,592 | +0.77(+3.63%) |
May 23, 2014 | 21.00 | 21.25 | 21.25 | 21.25 | 17,959 | +0.07(+0.31%) |
May 22, 2014 | 21.14 | 21.23 | 20.81 | 21.18 | 7,063 | +0.24(+1.12%) |
May 21, 2014 | 21.24 | 21.24 | 20.75 | 20.95 | 27,329 | -0.29(-1.37%) |
May 20, 2014 | 22.15 | 22.15 | 21.12 | 21.24 | 34,440 | -1.07(-4.81%) |
May 19, 2014 | 21.67 | 22.32 | 21.66 | 22.31 | 30,156 | +0.64(+2.95%) |
May 16, 2014 | 21.64 | 21.94 | 21.36 | 21.67 | 19,391 | +0.05(+0.22%) |
May 15, 2014 | 21.82 | 21.82 | 21.36 | 21.62 | 31,488 | -0.23(-1.03%) |
May 14, 2014 | 22.82 | 22.82 | 21.79 | 21.85 | 30,833 | -0.91(-4.01%) |
May 13, 2014 | 23.42 | 23.42 | 22.59 | 22.76 | 20,406 | -0.67(-2.85%) |
May 12, 2014 | 22.60 | 23.92 | 22.60 | 23.43 | 34,386 | +0.97(+4.31%) |
May 09, 2014 | 22.40 | 22.81 | 22.11 | 22.46 | 15,207 | -0.06(-0.25%) |
May 08, 2014 | 22.36 | 23.05 | 21.72 | 22.52 | 24,715 | +0.09(+0.42%) |
May 07, 2014 | 22.70 | 22.78 | 19.65 | 22.42 | 30,923 | -0.02(-0.08%) |
May 06, 2014 | 23.22 | 23.24 | 22.36 | 22.44 | 38,540 | -0.70(-3.01%) |
May 05, 2014 | 23.48 | 23.52 | 22.98 | 23.14 | 28,916 | -0.64(-2.69%) |
May 02, 2014 | 23.82 | 24.22 | 23.43 | 23.78 | 26,541 | +0.08(+0.36%) |
May 01, 2014 | 24.67 | 25.09 | 23.58 | 23.69 | 42,469 | -1.11(-4.48%) |
Apr 30, 2014 | 24.18 | 25.46 | 23.68 | 24.81 | 37,002 | +0.33(+1.35%) |
Apr 29, 2014 | 24.53 | 24.71 | 23.81 | 24.48 | 27,998 | -0.06(-0.23%) |
Apr 28, 2014 | 24.53 | 25.00 | 24.00 | 24.53 | 26,318 | +0.17(+0.70%) |
Apr 25, 2014 | 25.22 | 25.54 | 23.90 | 24.36 | 24,997 | -0.94(-3.72%) |
Apr 24, 2014 | 25.77 | 25.92 | 24.99 | 25.30 | 33,223 | -0.28(-1.10%) |
Apr 23, 2014 | 25.42 | 25.80 | 25.03 | 25.59 | 22,363 | +0.21(+0.82%) |
Apr 22, 2014 | 25.38 | 25.64 | 25.13 | 25.38 | 17,843 | +0.02(+0.07%) |
Apr 21, 2014 | 25.63 | 25.92 | 25.19 | 25.36 | 21,286 | -0.26(-1.03%) |
Apr 17, 2014 | 25.47 | 25.62 | 25.62 | 25.62 | 17,002 | +0.22(+0.85%) |
Apr 16, 2014 | 25.73 | 25.84 | 25.12 | 25.41 | 21,759 | -0.20(-0.77%) |
Apr 15, 2014 | 25.49 | 25.68 | 24.48 | 25.61 | 37,165 | +0.04(+0.15%) |
Apr 14, 2014 | 25.88 | 26.16 | 25.20 | 25.57 | 33,930 | -0.08(-0.29%) |
Apr 11, 2014 | 26.05 | 26.25 | 25.60 | 25.64 | 35,412 | -0.72(-2.71%) |
Apr 10, 2014 | 27.11 | 27.11 | 26.20 | 26.36 | 29,221 | -0.77(-2.84%) |
Apr 09, 2014 | 27.20 | 27.47 | 26.57 | 27.13 | 23,216 | +0.09(+0.35%) |
Apr 08, 2014 | 26.66 | 27.46 | 26.44 | 27.04 | 34,859 | +0.41(+1.56%) |
Apr 07, 2014 | 26.69 | 27.24 | 25.93 | 26.62 | 99,005 | -0.27(-1.01%) |
Apr 04, 2014 | 27.63 | 27.84 | 26.64 | 26.89 | 47,942 | -0.74(-2.69%) |
Apr 03, 2014 | 27.02 | 27.68 | 26.78 | 27.64 | 63,285 | +0.56(+2.05%) |
Apr 02, 2014 | 26.98 | 27.18 | 26.73 | 27.08 | 24,262 | +0.07(+0.24%) |
Apr 01, 2014 | 26.95 | 27.47 | 26.71 | 27.02 | 57,876 | +0.01(+0.03%) |
Mar 31, 2014 | 26.79 | 27.37 | 26.79 | 27.01 | 37,071 | +0.33(+1.23%) |
Mar 28, 2014 | 26.74 | 27.52 | 26.36 | 26.68 | 31,504 | -0.08(-0.32%) |
Mar 27, 2014 | 26.45 | 27.11 | 26.45 | 26.76 | 56,337 | +0.24(+0.92%) |
Mar 26, 2014 | 27.30 | 27.30 | 26.41 | 26.52 | 42,545 | -0.49(-1.81%) |
Mar 25, 2014 | 27.06 | 27.47 | 26.86 | 27.01 | 30,842 | +0.17(+0.63%) |
Mar 24, 2014 | 27.15 | 27.34 | 26.50 | 26.84 | 53,888 | -0.33(-1.21%) |
Mar 21, 2014 | 26.57 | 27.32 | 26.57 | 27.17 | 65,799 | +0.79(+3.00%) |
Mar 20, 2014 | 26.81 | 27.15 | 26.13 | 26.38 | 42,537 | -0.39(-1.44%) |
Mar 19, 2014 | 26.88 | 27.29 | 26.13 | 26.76 | 111,259 | -0.23(-0.84%) |
Mar 18, 2014 | 26.46 | 27.00 | 26.00 | 26.99 | 81,975 | +0.62(+2.36%) |
Mar 17, 2014 | 26.08 | 26.51 | 25.78 | 26.37 | 127,603 | +0.64(+2.49%) |
Mar 14, 2014 | 25.76 | 26.02 | 25.20 | 25.73 | 47,635 | -0.20(-0.76%) |
Mar 13, 2014 | 26.21 | 26.58 | 25.37 | 25.93 | 59,441 | -0.37(-1.40%) |
Mar 12, 2014 | 25.41 | 26.30 | 25.41 | 26.29 | 29,064 | +0.78(+3.06%) |
Mar 11, 2014 | 26.11 | 26.46 | 25.19 | 25.51 | 33,178 | -0.65(-2.48%) |
Mar 10, 2014 | 26.02 | 26.16 | 25.59 | 26.16 | 23,510 | -0.06(-0.22%) |
Mar 07, 2014 | 26.70 | 26.70 | 25.87 | 26.22 | 22,699 | -0.26(-0.99%) |
Mar 06, 2014 | 25.88 | 26.57 | 25.77 | 26.48 | 14,938 | +0.75(+2.93%) |
Mar 05, 2014 | 26.30 | 26.30 | 25.67 | 25.73 | 29,516 | -0.56(-2.11%) |
Mar 04, 2014 | 25.64 | 26.57 | 25.42 | 26.28 | 45,554 | +1.04(+4.14%) |
Mar 03, 2014 | 25.51 | 25.69 | 24.98 | 25.24 | 29,086 | -0.65(-2.51%) |
Feb 28, 2014 | 25.26 | 25.89 | 24.99 | 25.89 | 30,913 | +0.77(+3.07%) |
Feb 27, 2014 | 25.41 | 25.70 | 24.90 | 25.12 | 27,200 | -0.56(-2.20%) |
Feb 26, 2014 | 25.41 | 25.96 | 25.09 | 25.68 | 21,202 | +0.45(+1.79%) |
Feb 25, 2014 | 26.32 | 26.32 | 25.00 | 25.23 | 28,452 | -1.08(-4.11%) |
Feb 24, 2014 | 25.93 | 26.62 | 25.93 | 26.31 | 18,925 | +0.22(+0.83%) |
Feb 21, 2014 | 26.83 | 26.89 | 25.86 | 26.09 | 32,614 | -0.59(-2.22%) |
Feb 20, 2014 | 25.40 | 26.70 | 25.40 | 26.69 | 23,743 | +0.79(+3.05%) |
Feb 19, 2014 | 26.62 | 26.99 | 25.74 | 25.90 | 22,936 | -0.89(-3.33%) |
Feb 18, 2014 | 26.54 | 26.89 | 25.95 | 26.79 | 17,307 | +0.51(+1.93%) |
Feb 14, 2014 | 26.24 | 26.28 | 26.28 | 26.28 | 38,603 | -0.03(-0.11%) |
Feb 13, 2014 | 25.68 | 26.63 | 25.68 | 26.31 | 22,486 | +0.41(+1.60%) |
Feb 12, 2014 | 25.73 | 26.14 | 25.61 | 25.90 | 27,105 | +0.23(+0.88%) |
Feb 11, 2014 | 24.86 | 25.70 | 24.86 | 25.67 | 22,445 | +0.82(+3.29%) |
Feb 10, 2014 | 25.14 | 25.14 | 24.30 | 24.85 | 38,873 | -0.28(-1.12%) |
Feb 07, 2014 | 25.26 | 25.26 | 24.60 | 25.14 | 29,426 | -0.01(-0.04%) |
Feb 06, 2014 | 25.08 | 25.36 | 24.80 | 25.14 | 36,521 | +0.22(+0.87%) |
Feb 05, 2014 | 25.07 | 25.39 | 24.62 | 24.93 | 25,628 | -0.23(-0.90%) |
Feb 04, 2014 | 24.86 | 25.79 | 24.62 | 25.15 | 27,700 | +0.32(+1.29%) |
Feb 03, 2014 | 26.01 | 26.32 | 24.74 | 24.83 | 46,734 | -1.20(-4.62%) |
Jan 31, 2014 | 26.08 | 26.67 | 25.94 | 26.04 | 49,218 | -0.39(-1.49%) |
Jan 30, 2014 | 26.37 | 26.71 | 25.78 | 26.43 | 32,099 | +0.43(+1.66%) |
Jan 29, 2014 | 26.32 | 26.43 | 25.01 | 26.00 | 38,012 | -0.46(-1.74%) |
Jan 28, 2014 | 26.13 | 26.75 | 26.09 | 26.46 | 51,801 | +0.47(+1.81%) |
Jan 27, 2014 | 27.01 | 27.27 | 25.95 | 25.99 | 35,611 | -0.81(-3.02%) |
Jan 24, 2014 | 27.55 | 27.55 | 26.65 | 26.80 | 36,843 | -0.96(-3.46%) |
Jan 23, 2014 | 28.05 | 28.30 | 27.28 | 27.76 | 54,018 | -0.34(-1.20%) |
Jan 22, 2014 | 28.46 | 28.53 | 27.94 | 28.10 | 31,495 | -0.25(-0.90%) |
Jan 21, 2014 | 28.90 | 28.90 | 28.10 | 28.35 | 28,517 | -0.26(-0.92%) |
Jan 17, 2014 | 28.35 | 28.61 | 28.61 | 28.61 | 39,773 | +0.13(+0.46%) |
Jan 16, 2014 | 28.32 | 29.08 | 27.78 | 28.48 | 32,692 | +0.02(+0.07%) |
Jan 15, 2014 | 27.89 | 28.68 | 27.89 | 28.46 | 62,132 | +0.41(+1.48%) |
Jan 14, 2014 | 27.44 | 28.08 | 27.44 | 28.05 | 46,438 | +0.70(+2.54%) |
Jan 13, 2014 | 28.07 | 28.21 | 27.13 | 27.35 | 44,534 | -0.68(-2.42%) |
Jan 10, 2014 | 27.67 | 28.15 | 27.44 | 28.03 | 46,321 | +0.42(+1.53%) |
Jan 09, 2014 | 27.48 | 27.78 | 27.08 | 27.61 | 62,460 | +0.35(+1.28%) |
Jan 08, 2014 | 27.61 | 27.81 | 26.81 | 27.26 | 76,566 | -0.44(-1.60%) |
Jan 07, 2014 | 27.34 | 28.04 | 27.32 | 27.70 | 38,734 | +0.58(+2.15%) |
Jan 06, 2014 | 27.50 | 27.63 | 26.88 | 27.12 | 88,471 | -0.17(-0.62%) |
Jan 03, 2014 | 27.22 | 27.68 | 27.09 | 27.29 | 80,331 | +0.29(+1.08%) |