Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.54 | 23.74 | 23.44 | 23.55 | 72,397 | +0.01(+0.03%) |
Mar 30, 2015 | 23.38 | 23.63 | 23.38 | 23.54 | 170,427 | +0.17(+0.71%) |
Mar 27, 2015 | 23.41 | 23.48 | 23.30 | 23.37 | 70,868 | +0.07(+0.31%) |
Mar 26, 2015 | 23.62 | 23.71 | 23.27 | 23.30 | 91,066 | -0.35(-1.47%) |
Mar 25, 2015 | 23.77 | 23.87 | 23.58 | 23.65 | 180,076 | -0.12(-0.50%) |
Mar 24, 2015 | 23.83 | 23.83 | 23.69 | 23.77 | 216,232 | -0.01(-0.03%) |
Mar 23, 2015 | 23.74 | 23.82 | 23.40 | 23.78 | 875,538 | +0.01(+0.03%) |
Mar 20, 2015 | 23.65 | 23.87 | 23.63 | 23.77 | 303,087 | +0.17(+0.70%) |
Mar 19, 2015 | 23.55 | 23.69 | 23.46 | 23.60 | 164,087 | -0.16(-0.67%) |
Mar 18, 2015 | 23.71 | 23.87 | 23.56 | 23.76 | 363,212 | +0.05(+0.20%) |
Mar 17, 2015 | 23.87 | 23.98 | 23.69 | 23.71 | 488,566 | -0.29(-1.22%) |
Mar 16, 2015 | 23.93 | 24.11 | 23.87 | 24.01 | 241,163 | -0.01(-0.03%) |
Mar 13, 2015 | 24.15 | 24.29 | 24.00 | 24.02 | 119,109 | -0.30(-1.24%) |
Mar 12, 2015 | 24.24 | 24.46 | 24.13 | 24.32 | 78,082 | +0.25(+1.05%) |
Mar 11, 2015 | 24.18 | 24.30 | 24.06 | 24.06 | 165,502 | -0.19(-0.78%) |
Mar 10, 2015 | 24.36 | 24.40 | 24.23 | 24.25 | 85,818 | -0.17(-0.68%) |
Mar 09, 2015 | 24.28 | 24.46 | 24.25 | 24.42 | 99,448 | +0.02(+0.10%) |
Mar 06, 2015 | 24.46 | 24.55 | 24.35 | 24.40 | 133,195 | -0.06(-0.23%) |
Mar 05, 2015 | 24.37 | 24.50 | 24.30 | 24.45 | 234,557 | +0.11(+0.46%) |
Mar 04, 2015 | 24.39 | 24.37 | 24.28 | 24.34 | 71,171 | -0.03(-0.13%) |
Mar 03, 2015 | 24.26 | 24.42 | 24.26 | 24.37 | 234,301 | +0.10(+0.42%) |
Mar 02, 2015 | 24.10 | 24.35 | 24.04 | 24.27 | 613,529 | +0.03(+0.13%) |
Feb 27, 2015 | 24.30 | 24.36 | 24.19 | 24.24 | 166,551 | -0.14(-0.58%) |
Feb 26, 2015 | 24.48 | 24.55 | 24.27 | 24.38 | 98,900 | -0.12(-0.48%) |
Feb 25, 2015 | 24.41 | 24.71 | 24.41 | 24.50 | 225,346 | +0.06(+0.23%) |
Feb 24, 2015 | 24.70 | 24.71 | 24.44 | 24.44 | 554,990 | -0.15(-0.61%) |
Feb 23, 2015 | 24.46 | 24.61 | 24.17 | 24.59 | 175,071 | +0.13(+0.52%) |
Feb 20, 2015 | 24.27 | 24.47 | 24.15 | 24.47 | 247,793 | +0.23(+0.95%) |
Feb 19, 2015 | 24.09 | 24.32 | 24.09 | 24.24 | 114,438 | +0.19(+0.79%) |
Feb 18, 2015 | 24.15 | 24.22 | 24.03 | 24.05 | 121,267 | -0.10(-0.43%) |
Feb 17, 2015 | 23.75 | 24.15 | 23.62 | 24.15 | 241,228 | +0.21(+0.89%) |
Feb 13, 2015 | 23.71 | 23.94 | 23.94 | 23.94 | 267,236 | +0.25(+1.07%) |
Feb 12, 2015 | 23.52 | 23.71 | 23.42 | 23.68 | 219,786 | +0.16(+0.67%) |
Feb 11, 2015 | 23.52 | 23.60 | 23.41 | 23.52 | 153,356 | -0.22(-0.93%) |
Feb 10, 2015 | 23.61 | 23.75 | 23.55 | 23.75 | 574,517 | +0.11(+0.47%) |
Feb 09, 2015 | 23.45 | 23.67 | 23.36 | 23.64 | 186,092 | +0.25(+1.08%) |
Feb 06, 2015 | 23.76 | 23.76 | 23.30 | 23.38 | 275,716 | -0.49(-2.06%) |
Feb 05, 2015 | 23.75 | 23.97 | 23.72 | 23.87 | 515,980 | +0.39(+1.65%) |
Feb 04, 2015 | 24.04 | 24.15 | 23.44 | 23.48 | 1,052,120 | -0.55(-2.31%) |
Feb 03, 2015 | 23.91 | 24.06 | 23.75 | 24.04 | 330,102 | +0.26(+1.10%) |
Feb 02, 2015 | 23.61 | 23.83 | 23.58 | 23.78 | 302,371 | +0.11(+0.47%) |
Jan 30, 2015 | 23.48 | 23.67 | 23.45 | 23.67 | 367,285 | -0.06(-0.23%) |
Jan 29, 2015 | 23.55 | 23.74 | 23.45 | 23.72 | 107,688 | +0.10(+0.44%) |
Jan 28, 2015 | 23.82 | 23.82 | 23.57 | 23.62 | 171,631 | -0.08(-0.33%) |
Jan 27, 2015 | 23.59 | 23.74 | 23.48 | 23.70 | 485,833 | -0.13(-0.56%) |
Jan 26, 2015 | 23.87 | 23.92 | 23.76 | 23.83 | 129,629 | -0.09(-0.36%) |
Jan 23, 2015 | 23.76 | 23.96 | 23.76 | 23.92 | 207,660 | -0.08(-0.33%) |
Jan 22, 2015 | 23.97 | 24.06 | 23.85 | 24.00 | 303,005 | -0.04(-0.16%) |
Jan 21, 2015 | 23.80 | 24.06 | 23.74 | 24.04 | 562,948 | +0.33(+1.40%) |
Jan 20, 2015 | 23.67 | 23.84 | 23.56 | 23.71 | 222,480 | +0.10(+0.40%) |
Jan 16, 2015 | 23.52 | 23.71 | 23.47 | 23.61 | 178,069 | +0.12(+0.51%) |
Jan 15, 2015 | 23.70 | 23.70 | 23.32 | 23.49 | 214,200 | -0.01(-0.03%) |
Jan 14, 2015 | 23.56 | 23.71 | 23.37 | 23.50 | 483,562 | -0.17(-0.74%) |
Jan 13, 2015 | 23.76 | 23.79 | 23.60 | 23.68 | 303,037 | -0.02(-0.10%) |
Jan 12, 2015 | 23.71 | 23.83 | 23.69 | 23.70 | 1,019,345 | +0.02(+0.07%) |
Jan 09, 2015 | 23.75 | 23.75 | 23.53 | 23.68 | 430,664 | -0.06(-0.23%) |
Jan 08, 2015 | 23.60 | 23.80 | 23.56 | 23.74 | 247,862 | +0.13(+0.57%) |
Jan 07, 2015 | 23.54 | 23.62 | 23.42 | 23.60 | 176,402 | -0.06(-0.27%) |
Jan 06, 2015 | 23.75 | 23.75 | 23.38 | 23.67 | 433,373 | -0.18(-0.76%) |
Jan 05, 2015 | 23.94 | 24.07 | 23.79 | 23.85 | 327,999 | -0.27(-1.12%) |
Jan 02, 2015 | 24.51 | 24.54 | 24.10 | 24.12 | 326,994 | -0.27(-1.10%) |
Dec 31, 2014 | 24.31 | 24.39 | 24.39 | 24.39 | 412,473 | -0.12(-0.48%) |
Dec 30, 2014 | 24.45 | 24.52 | 24.35 | 24.51 | 450,741 | -0.08(-0.32%) |
Dec 29, 2014 | 24.53 | 24.63 | 24.36 | 24.59 | 771,773 | -0.05(-0.19%) |
Dec 26, 2014 | 24.86 | 25.04 | 24.55 | 24.63 | 359,065 | -0.07(-0.29%) |
Dec 24, 2014 | 24.87 | 24.70 | 24.70 | 24.70 | 421,566 | +0.12(+0.48%) |
Dec 23, 2014 | 24.08 | 24.59 | 23.97 | 24.59 | 1,182,998 | +0.53(+2.21%) |
Dec 22, 2014 | 23.65 | 24.21 | 23.36 | 24.06 | 657,723 | +1.07(+4.65%) |
Dec 19, 2014 | 22.92 | 23.25 | 22.77 | 22.99 | 755,625 | +0.09(+0.38%) |
Dec 18, 2014 | 22.25 | 22.91 | 22.25 | 22.90 | 981,112 | +0.67(+2.99%) |
Dec 17, 2014 | 22.39 | 22.95 | 21.80 | 22.23 | 1,061,548 | -2.23(-9.13%) |
Dec 16, 2014 | 24.44 | 24.85 | 24.27 | 24.47 | 506,823 | -0.47(-1.87%) |
Dec 15, 2014 | 25.34 | 25.41 | 24.82 | 24.93 | 638,611 | -0.62(-2.42%) |
Dec 12, 2014 | 25.80 | 25.97 | 25.54 | 25.55 | 594,729 | -0.44(-1.68%) |
Dec 11, 2014 | 26.07 | 26.13 | 25.79 | 25.99 | 571,066 | -0.24(-0.91%) |
Dec 10, 2014 | 26.47 | 26.53 | 26.16 | 26.22 | 536,096 | -0.37(-1.40%) |
Dec 09, 2014 | 26.59 | 26.60 | 26.32 | 26.60 | 545,394 | -0.17(-0.65%) |
Dec 08, 2014 | 26.98 | 27.00 | 26.61 | 26.77 | 384,037 | -0.43(-1.57%) |
Dec 05, 2014 | 27.24 | 27.24 | 27.07 | 27.20 | 353,619 | +0.07(+0.26%) |
Dec 04, 2014 | 27.28 | 27.31 | 27.09 | 27.13 | 418,471 | -0.15(-0.55%) |
Dec 03, 2014 | 27.16 | 27.32 | 27.07 | 27.28 | 396,107 | +0.10(+0.38%) |
Dec 02, 2014 | 27.04 | 27.19 | 26.98 | 27.17 | 328,629 | +0.13(+0.47%) |
Dec 01, 2014 | 27.15 | 27.15 | 26.93 | 27.05 | 319,029 | -0.37(-1.34%) |
Nov 28, 2014 | 27.71 | 27.72 | 27.40 | 27.42 | 270,256 | -0.48(-1.72%) |
Nov 26, 2014 | 27.75 | 27.90 | 27.90 | 27.90 | 91,941 | +0.26(+0.95%) |
Nov 25, 2014 | 27.59 | 27.65 | 27.45 | 27.63 | 391,776 | +0.06(+0.20%) |
Nov 24, 2014 | 27.88 | 27.98 | 27.46 | 27.58 | 1,937,604 | -0.30(-1.09%) |
Nov 21, 2014 | 27.71 | 27.93 | 27.71 | 27.88 | 195,101 | +0.30(+1.11%) |
Nov 20, 2014 | 27.76 | 27.92 | 27.55 | 27.58 | 539,739 | -0.38(-1.36%) |
Nov 19, 2014 | 27.95 | 28.03 | 27.78 | 27.96 | 166,930 | -0.09(-0.31%) |
Nov 18, 2014 | 27.91 | 28.09 | 27.88 | 28.05 | 139,042 | +0.10(+0.37%) |
Nov 17, 2014 | 27.87 | 28.04 | 27.84 | 27.94 | 340,746 | -0.05(-0.17%) |
Nov 14, 2014 | 28.01 | 28.05 | 27.87 | 27.99 | 100,685 | +0.02(+0.06%) |
Nov 13, 2014 | 27.90 | 28.05 | 27.82 | 27.97 | 492,072 | +0.07(+0.26%) |
Nov 12, 2014 | 27.90 | 28.09 | 27.90 | 27.90 | 825,795 | -0.09(-0.31%) |
Nov 11, 2014 | 27.93 | 28.05 | 27.84 | 27.99 | 330,214 | +0.11(+0.40%) |
Nov 10, 2014 | 27.79 | 27.95 | 27.73 | 27.88 | 249,449 | +0.29(+1.06%) |
Nov 07, 2014 | 27.46 | 27.63 | 27.44 | 27.59 | 322,797 | +0.05(+0.17%) |
Nov 06, 2014 | 27.79 | 27.93 | 27.48 | 27.54 | 837,938 | -0.45(-1.61%) |
Nov 05, 2014 | 28.11 | 28.12 | 27.95 | 27.99 | 587,541 | -0.31(-1.09%) |
Nov 04, 2014 | 28.47 | 28.51 | 28.20 | 28.30 | 594,123 | -0.23(-0.81%) |
Nov 03, 2014 | 28.80 | 28.87 | 28.51 | 28.53 | 1,786,794 | -0.23(-0.80%) |
Oct 31, 2014 | 29.16 | 29.29 | 28.65 | 28.76 | 874,362 | -0.53(-1.81%) |
Oct 30, 2014 | 29.14 | 29.30 | 29.04 | 29.29 | 150,965 | +0.13(+0.43%) |
Oct 29, 2014 | 29.15 | 29.27 | 29.01 | 29.16 | 306,060 | -0.06(-0.22%) |
Oct 28, 2014 | 29.03 | 29.23 | 28.94 | 29.23 | 223,747 | +0.13(+0.46%) |
Oct 27, 2014 | 29.19 | 29.43 | 29.43 | 29.09 | 135,753 | -0.34(-1.16%) |
Oct 24, 2014 | 29.35 | 29.44 | 29.24 | 29.43 | 143,394 | +0.20(+0.68%) |
Oct 23, 2014 | 29.08 | 29.30 | 28.99 | 29.23 | 116,712 | +0.44(+1.51%) |
Oct 22, 2014 | 29.04 | 29.08 | 28.72 | 28.80 | 214,673 | -0.25(-0.87%) |
Oct 21, 2014 | 28.84 | 29.08 | 28.66 | 29.05 | 361,679 | +0.41(+1.44%) |
Oct 20, 2014 | 28.64 | 28.73 | 28.37 | 28.64 | 222,063 | +0.10(+0.36%) |
Oct 17, 2014 | 28.57 | 28.77 | 28.43 | 28.54 | 381,734 | -0.11(-0.39%) |
Oct 16, 2014 | 28.58 | 28.68 | 28.19 | 28.65 | 853,970 | +0.12(+0.42%) |
Oct 15, 2014 | 29.13 | 29.22 | 28.12 | 28.53 | 958,078 | -0.75(-2.57%) |
Oct 14, 2014 | 29.28 | 29.49 | 29.23 | 29.28 | 207,252 | -0.03(-0.11%) |
Oct 13, 2014 | 29.49 | 29.84 | 29.24 | 29.31 | 221,135 | -0.37(-1.25%) |
Oct 10, 2014 | 30.00 | 30.07 | 29.65 | 29.68 | 350,459 | -0.51(-1.70%) |
Oct 09, 2014 | 30.39 | 30.41 | 30.23 | 30.20 | 281,043 | -0.34(-1.11%) |
Oct 08, 2014 | 30.20 | 30.60 | 30.14 | 30.54 | 250,752 | +0.41(+1.37%) |
Oct 07, 2014 | 30.25 | 30.31 | 30.13 | 30.13 | 353,729 | -0.15(-0.50%) |
Oct 06, 2014 | 30.25 | 30.32 | 30.16 | 30.28 | 222,926 | +0.07(+0.24%) |
Oct 03, 2014 | 30.11 | 30.24 | 29.84 | 30.21 | 141,527 | +0.31(+1.03%) |
Oct 02, 2014 | 29.99 | 30.13 | 29.63 | 29.90 | 210,039 | -0.01(-0.03%) |
Oct 01, 2014 | 30.14 | 30.33 | 29.80 | 29.91 | 585,194 | -0.06(-0.18%) |
Sep 30, 2014 | 30.07 | 30.13 | 29.84 | 29.96 | 412,486 | -0.02(-0.05%) |
Sep 29, 2014 | 30.06 | 30.19 | 29.90 | 29.98 | 264,705 | -0.20(-0.66%) |
Sep 26, 2014 | 30.06 | 30.24 | 30.03 | 30.18 | 255,614 | +0.14(+0.47%) |
Sep 25, 2014 | 30.35 | 30.35 | 30.02 | 30.03 | 238,043 | -0.54(-1.76%) |
Sep 24, 2014 | 30.29 | 30.60 | 30.20 | 30.57 | 329,341 | +0.25(+0.84%) |
Sep 23, 2014 | 30.37 | 30.42 | 30.23 | 30.32 | 302,693 | -0.13(-0.42%) |
Sep 22, 2014 | 30.48 | 30.48 | 30.27 | 30.45 | 357,076 | -0.05(-0.16%) |
Sep 19, 2014 | 30.76 | 30.76 | 30.41 | 30.49 | 379,446 | -0.20(-0.65%) |
Sep 18, 2014 | 30.85 | 30.87 | 30.61 | 30.69 | 861,810 | -0.10(-0.33%) |
Sep 17, 2014 | 30.80 | 30.87 | 30.67 | 30.79 | 219,478 | +0.00(+0.00%) |
Sep 16, 2014 | 30.52 | 30.91 | 30.52 | 30.79 | 1,268,992 | +0.16(+0.52%) |
Sep 15, 2014 | 30.83 | 30.83 | 30.62 | 30.64 | 389,864 | -0.11(-0.36%) |
Sep 12, 2014 | 30.72 | 30.79 | 30.72 | 30.75 | 308,700 | +0.02(+0.08%) |
Sep 11, 2014 | 30.68 | 30.76 | 30.64 | 30.72 | 196,951 | -0.01(-0.03%) |
Sep 10, 2014 | 30.72 | 30.73 | 30.59 | 30.73 | 295,908 | +0.11(+0.36%) |
Sep 09, 2014 | 30.71 | 30.77 | 30.55 | 30.62 | 348,422 | -0.12(-0.39%) |
Sep 08, 2014 | 30.77 | 30.83 | 30.64 | 30.74 | 114,193 | -0.10(-0.33%) |
Sep 05, 2014 | 30.70 | 30.85 | 30.61 | 30.84 | 286,732 | +0.18(+0.59%) |
Sep 04, 2014 | 30.67 | 30.69 | 30.49 | 30.66 | 563,152 | +0.00(+0.00%) |
Sep 03, 2014 | 30.45 | 30.67 | 30.41 | 30.66 | 474,705 | +0.24(+0.78%) |
Sep 02, 2014 | 30.19 | 30.48 | 30.18 | 30.42 | 259,562 | +0.22(+0.73%) |
Aug 29, 2014 | 30.20 | 30.20 | 30.20 | 30.20 | 138,291 | +0.15(+0.50%) |
Aug 28, 2014 | 30.29 | 30.29 | 29.94 | 30.05 | 287,728 | -0.35(-1.15%) |
Aug 27, 2014 | 30.29 | 30.40 | 30.25 | 30.40 | 172,424 | +0.14(+0.47%) |
Aug 26, 2014 | 30.51 | 30.52 | 30.25 | 30.25 | 444,308 | -0.24(-0.78%) |
Aug 25, 2014 | 30.48 | 30.57 | 30.45 | 30.49 | 151,306 | -0.01(-0.03%) |
Aug 22, 2014 | 30.60 | 30.60 | 30.48 | 30.50 | 198,493 | -0.10(-0.34%) |
Aug 21, 2014 | 30.63 | 30.64 | 30.56 | 30.60 | 225,988 | -0.02(-0.08%) |
Aug 20, 2014 | 30.60 | 30.66 | 30.54 | 30.63 | 422,248 | -0.03(-0.10%) |
Aug 19, 2014 | 30.65 | 30.68 | 30.59 | 30.66 | 515,754 | +0.02(+0.05%) |
Aug 18, 2014 | 30.63 | 30.67 | 30.48 | 30.64 | 315,221 | +0.13(+0.42%) |
Aug 15, 2014 | 30.64 | 30.64 | 30.36 | 30.52 | 119,551 | -0.03(-0.10%) |
Aug 14, 2014 | 30.62 | 30.63 | 30.50 | 30.55 | 197,532 | -0.10(-0.31%) |
Aug 13, 2014 | 30.68 | 30.71 | 30.55 | 30.64 | 366,784 | +0.12(+0.39%) |
Aug 12, 2014 | 30.54 | 30.56 | 30.41 | 30.52 | 287,471 | +0.06(+0.18%) |
Aug 11, 2014 | 30.64 | 30.64 | 30.38 | 30.47 | 317,446 | -0.30(-0.98%) |
Aug 08, 2014 | 30.59 | 30.71 | 30.48 | 30.77 | 343,700 | +0.15(+0.49%) |
Aug 07, 2014 | 30.73 | 30.78 | 30.48 | 30.62 | 186,728 | -0.03(-0.10%) |
Aug 06, 2014 | 30.33 | 30.74 | 30.33 | 30.65 | 323,995 | +0.01(+0.03%) |
Aug 05, 2014 | 30.71 | 30.87 | 30.56 | 30.64 | 355,442 | -0.16(-0.51%) |
Aug 04, 2014 | 30.44 | 30.84 | 30.44 | 30.80 | 222,586 | +0.36(+1.17%) |
Aug 01, 2014 | 30.25 | 30.59 | 30.25 | 30.45 | 194,766 | -0.03(-0.10%) |
Jul 31, 2014 | 30.89 | 30.89 | 30.44 | 30.48 | 226,683 | -0.40(-1.28%) |
Jul 30, 2014 | 30.86 | 30.96 | 30.58 | 30.87 | 196,417 | +0.32(+1.06%) |
Jul 29, 2014 | 30.61 | 30.61 | 30.36 | 30.55 | 243,125 | +0.12(+0.39%) |
Jul 28, 2014 | 30.57 | 30.66 | 30.34 | 30.43 | 247,996 | -0.10(-0.34%) |
Jul 25, 2014 | 30.51 | 30.66 | 30.33 | 30.53 | 205,456 | +0.06(+0.21%) |
Jul 24, 2014 | 30.48 | 30.76 | 30.29 | 30.47 | 419,231 | -0.06(-0.18%) |
Jul 23, 2014 | 30.95 | 30.95 | 30.48 | 30.52 | 177,356 | -0.23(-0.75%) |
Jul 22, 2014 | 30.94 | 30.94 | 30.64 | 30.75 | 697,428 | -0.04(-0.13%) |
Jul 21, 2014 | 30.92 | 30.95 | 30.59 | 30.79 | 826,425 | -0.13(-0.41%) |
Jul 18, 2014 | 30.74 | 30.94 | 30.49 | 30.92 | 159,046 | +0.48(+1.56%) |
Jul 17, 2014 | 31.10 | 31.10 | 30.37 | 30.45 | 211,653 | -0.54(-1.74%) |
Jul 16, 2014 | 31.04 | 31.13 | 30.67 | 30.98 | 482,357 | +0.33(+1.09%) |
Jul 15, 2014 | 30.92 | 30.98 | 30.64 | 30.65 | 1,202,946 | -0.24(-0.77%) |
Jul 14, 2014 | 30.94 | 31.00 | 30.78 | 30.89 | 397,073 | +0.25(+0.83%) |
Jul 11, 2014 | 30.78 | 30.78 | 30.56 | 30.64 | 769,307 | -0.14(-0.46%) |
Jul 10, 2014 | 30.45 | 30.90 | 30.29 | 30.78 | 912,670 | +0.48(+1.59%) |
Jul 09, 2014 | 30.33 | 30.60 | 30.21 | 30.29 | 372,611 | +0.39(+1.30%) |
Jul 08, 2014 | 30.12 | 30.25 | 29.78 | 29.91 | 320,518 | +0.09(+0.29%) |
Jul 07, 2014 | 29.80 | 29.95 | 29.73 | 29.82 | 239,122 | +0.23(+0.78%) |
Jul 03, 2014 | 29.93 | 29.59 | 29.59 | 29.59 | 220,886 | -0.13(-0.45%) |
Jul 02, 2014 | 29.71 | 29.96 | 29.48 | 29.72 | 352,013 | +0.43(+1.46%) |
Jul 01, 2014 | 28.86 | 29.43 | 28.86 | 29.30 | 736,597 | +0.74(+2.58%) |
Jun 30, 2014 | 28.64 | 28.76 | 28.52 | 28.56 | 361,539 | -0.24(-0.83%) |
Jun 27, 2014 | 28.82 | 28.99 | 28.72 | 28.80 | 292,998 | +0.02(+0.08%) |
Jun 26, 2014 | 28.88 | 29.02 | 28.71 | 28.77 | 365,248 | -0.28(-0.95%) |
Jun 25, 2014 | 29.11 | 29.19 | 28.83 | 29.05 | 365,870 | -0.49(-1.66%) |
Jun 24, 2014 | 29.68 | 29.71 | 29.42 | 29.54 | 691,902 | -0.17(-0.56%) |
Jun 23, 2014 | 29.58 | 29.76 | 29.52 | 29.71 | 395,806 | +0.05(+0.16%) |
Jun 20, 2014 | 29.40 | 29.79 | 29.38 | 29.66 | 107,994 | +0.19(+0.64%) |
Jun 19, 2014 | 29.86 | 29.86 | 29.42 | 29.47 | 315,318 | -0.39(-1.30%) |
Jun 18, 2014 | 29.65 | 29.87 | 29.30 | 29.86 | 484,310 | +0.25(+0.83%) |
Jun 17, 2014 | 29.46 | 29.63 | 29.30 | 29.61 | 806,078 | -0.10(-0.32%) |
Jun 16, 2014 | 30.13 | 30.17 | 29.65 | 29.71 | 651,165 | -0.70(-2.32%) |
Jun 13, 2014 | 30.41 | 30.59 | 30.29 | 30.41 | 129,224 | +0.08(+0.26%) |
Jun 12, 2014 | 30.59 | 30.61 | 30.29 | 30.33 | 420,975 | -0.11(-0.36%) |
Jun 11, 2014 | 30.53 | 30.71 | 30.36 | 30.45 | 759,514 | -0.36(-1.16%) |
Jun 10, 2014 | 30.82 | 30.97 | 30.69 | 30.80 | 252,467 | -0.53(-1.69%) |
Jun 06, 2014 | 31.21 | 31.40 | 30.99 | 31.33 | 632,617 | +0.35(+1.12%) |
Jun 05, 2014 | 31.08 | 31.08 | 30.88 | 30.98 | 356,650 | +0.01(+0.03%) |
Jun 04, 2014 | 31.18 | 31.18 | 30.88 | 30.98 | 397,074 | -0.22(-0.71%) |
Jun 03, 2014 | 31.08 | 31.21 | 30.90 | 31.20 | 406,175 | +0.01(+0.03%) |
Jun 02, 2014 | 30.88 | 31.26 | 30.88 | 31.19 | 604,156 | +0.40(+1.29%) |
May 30, 2014 | 30.79 | 30.88 | 30.56 | 30.79 | 567,192 | +0.15(+0.49%) |
May 29, 2014 | 30.62 | 30.76 | 30.40 | 30.64 | 1,046,229 | +0.32(+1.04%) |
May 28, 2014 | 30.44 | 30.48 | 30.22 | 30.33 | 1,064,261 | -0.06(-0.21%) |
May 27, 2014 | 30.16 | 30.45 | 30.16 | 30.39 | 954,778 | +0.64(+2.16%) |
May 23, 2014 | 29.73 | 29.75 | 29.75 | 29.75 | 192,218 | +0.13(+0.43%) |
May 22, 2014 | 29.72 | 29.75 | 29.44 | 29.62 | 152,683 | +0.21(+0.70%) |
May 21, 2014 | 29.22 | 29.54 | 29.19 | 29.42 | 1,084,913 | +0.40(+1.36%) |
May 20, 2014 | 29.58 | 29.59 | 28.89 | 29.02 | 1,397,479 | -0.86(-2.86%) |
May 19, 2014 | 30.13 | 30.13 | 29.80 | 29.87 | 748,131 | -0.48(-1.59%) |
May 16, 2014 | 30.25 | 30.40 | 30.19 | 30.36 | 141,118 | +0.18(+0.60%) |
May 15, 2014 | 30.48 | 30.48 | 30.01 | 30.18 | 131,716 | -0.25(-0.81%) |
May 14, 2014 | 30.36 | 30.48 | 30.08 | 30.42 | 788,428 | +0.25(+0.84%) |
May 13, 2014 | 30.12 | 30.21 | 30.07 | 30.17 | 576,592 | +0.17(+0.55%) |
May 12, 2014 | 29.85 | 30.02 | 29.82 | 30.00 | 1,022,046 | +0.21(+0.69%) |
May 09, 2014 | 29.87 | 29.87 | 29.73 | 29.80 | 349,061 | -0.08(-0.26%) |
May 08, 2014 | 29.77 | 29.96 | 29.77 | 29.87 | 348,276 | +0.06(+0.21%) |
May 07, 2014 | 29.81 | 29.95 | 29.78 | 29.81 | 297,704 | +0.00(+0.00%) |
May 06, 2014 | 29.87 | 29.90 | 29.75 | 29.81 | 296,579 | -0.10(-0.32%) |
May 05, 2014 | 29.91 | 29.94 | 29.77 | 29.91 | 497,101 | +0.21(+0.72%) |
May 02, 2014 | 29.51 | 29.91 | 29.51 | 29.69 | 268,801 | +0.06(+0.21%) |
May 01, 2014 | 29.58 | 29.79 | 29.47 | 29.63 | 394,475 | +0.19(+0.65%) |
Apr 30, 2014 | 29.46 | 29.60 | 29.30 | 29.44 | 521,780 | +0.06(+0.22%) |
Apr 29, 2014 | 29.53 | 29.62 | 29.31 | 29.38 | 683,629 | -0.27(-0.91%) |
Apr 28, 2014 | 29.89 | 29.92 | 29.37 | 29.65 | 784,017 | -0.25(-0.82%) |
Apr 25, 2014 | 30.52 | 30.52 | 29.81 | 29.89 | 708,894 | -0.52(-1.72%) |
Apr 24, 2014 | 30.68 | 30.68 | 30.32 | 30.41 | 502,941 | -0.13(-0.44%) |
Apr 23, 2014 | 30.55 | 30.64 | 30.34 | 30.55 | 976,208 | +0.06(+0.21%) |
Apr 22, 2014 | 30.52 | 30.60 | 30.37 | 30.48 | 690,118 | +0.08(+0.26%) |
Apr 21, 2014 | 30.49 | 30.51 | 30.18 | 30.41 | 509,358 | +0.17(+0.58%) |
Apr 17, 2014 | 30.15 | 30.23 | 30.23 | 30.23 | 719,871 | +0.07(+0.24%) |
Apr 16, 2014 | 30.06 | 30.20 | 29.81 | 30.16 | 596,555 | +0.23(+0.77%) |
Apr 15, 2014 | 29.96 | 30.02 | 29.63 | 29.93 | 835,698 | +0.08(+0.27%) |
Apr 14, 2014 | 29.73 | 29.93 | 29.69 | 29.85 | 489,858 | -0.06(-0.19%) |
Apr 11, 2014 | 29.95 | 30.01 | 29.69 | 29.91 | 430,380 | +0.10(+0.35%) |
Apr 10, 2014 | 30.23 | 30.25 | 29.69 | 29.80 | 707,154 | -0.31(-1.03%) |
Apr 09, 2014 | 29.91 | 30.21 | 29.83 | 30.11 | 742,612 | +0.45(+1.52%) |
Apr 08, 2014 | 29.74 | 29.76 | 29.46 | 29.66 | 471,563 | +0.24(+0.81%) |
Apr 07, 2014 | 29.78 | 29.78 | 29.20 | 29.42 | 723,101 | +0.32(+1.09%) |
Apr 04, 2014 | 29.19 | 29.43 | 29.04 | 29.11 | 908,239 | +0.01(+0.03%) |
Apr 03, 2014 | 29.36 | 29.38 | 29.05 | 29.10 | 496,962 | -0.11(-0.38%) |
Apr 02, 2014 | 29.19 | 29.27 | 29.04 | 29.21 | 331,253 | +0.10(+0.33%) |