Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.91 | 17.41 | 16.69 | 17.23 | 1,366,853 | +0.31(+1.83%) |
Mar 30, 2015 | 16.64 | 17.03 | 16.57 | 16.92 | 405,754 | +0.34(+2.08%) |
Mar 27, 2015 | 16.73 | 16.85 | 16.13 | 16.58 | 606,330 | -0.26(-1.52%) |
Mar 26, 2015 | 16.95 | 17.11 | 16.56 | 16.83 | 364,000 | -0.05(-0.29%) |
Mar 25, 2015 | 17.21 | 17.22 | 16.70 | 16.88 | 725,173 | -0.15(-0.89%) |
Mar 24, 2015 | 16.97 | 17.16 | 16.87 | 17.03 | 380,227 | +0.06(+0.32%) |
Mar 23, 2015 | 16.46 | 17.02 | 16.46 | 16.98 | 448,494 | +0.52(+3.14%) |
Mar 20, 2015 | 16.01 | 16.81 | 15.94 | 16.46 | 668,417 | +0.58(+3.65%) |
Mar 19, 2015 | 16.47 | 16.69 | 15.84 | 15.88 | 417,084 | -0.77(-4.60%) |
Mar 18, 2015 | 16.21 | 16.86 | 16.04 | 16.64 | 837,852 | +0.32(+1.99%) |
Mar 17, 2015 | 16.19 | 16.44 | 16.05 | 16.32 | 520,118 | +0.02(+0.13%) |
Mar 16, 2015 | 16.13 | 16.36 | 15.86 | 16.30 | 489,029 | +0.18(+1.11%) |
Mar 13, 2015 | 16.28 | 16.62 | 15.88 | 16.12 | 448,426 | -0.30(-1.81%) |
Mar 12, 2015 | 16.00 | 16.66 | 15.67 | 16.42 | 916,654 | +0.62(+3.93%) |
Mar 11, 2015 | 15.90 | 16.21 | 15.58 | 15.80 | 915,025 | +0.00(+0.00%) |
Mar 10, 2015 | 16.89 | 16.98 | 15.78 | 15.80 | 968,589 | -1.27(-7.43%) |
Mar 09, 2015 | 17.27 | 17.49 | 16.99 | 17.07 | 597,484 | -0.08(-0.48%) |
Mar 06, 2015 | 17.06 | 17.48 | 17.04 | 17.15 | 729,352 | -0.07(-0.40%) |
Mar 05, 2015 | 17.38 | 17.69 | 17.04 | 17.22 | 890,772 | -0.12(-0.72%) |
Mar 04, 2015 | 17.27 | 17.24 | 17.05 | 17.34 | 752,461 | +0.10(+0.60%) |
Mar 03, 2015 | 16.60 | 17.55 | 16.56 | 17.24 | 1,222,734 | +0.65(+3.91%) |
Mar 02, 2015 | 16.85 | 17.24 | 16.29 | 16.59 | 1,041,704 | -0.29(-1.72%) |
Feb 27, 2015 | 18.39 | 18.80 | 16.85 | 16.88 | 2,225,223 | -1.67(-9.00%) |
Feb 26, 2015 | 18.15 | 18.67 | 16.89 | 18.55 | 2,202,314 | +2.34(+14.42%) |
Feb 25, 2015 | 16.24 | 16.67 | 16.04 | 16.21 | 1,013,040 | +0.01(+0.04%) |
Feb 24, 2015 | 15.40 | 16.29 | 15.38 | 16.20 | 858,900 | +0.88(+5.76%) |
Feb 23, 2015 | 15.19 | 15.58 | 14.79 | 15.32 | 573,474 | +0.01(+0.09%) |
Feb 20, 2015 | 15.78 | 16.00 | 15.25 | 15.31 | 561,032 | -0.43(-2.76%) |
Feb 19, 2015 | 15.72 | 15.93 | 15.30 | 15.74 | 727,562 | -0.13(-0.82%) |
Feb 18, 2015 | 16.33 | 16.44 | 15.63 | 15.87 | 792,864 | -0.60(-3.64%) |
Feb 17, 2015 | 15.65 | 16.57 | 15.65 | 16.47 | 930,221 | +0.83(+5.27%) |
Feb 13, 2015 | 15.21 | 15.65 | 15.65 | 15.65 | 705,674 | +0.53(+3.47%) |
Feb 12, 2015 | 15.23 | 15.46 | 15.00 | 15.12 | 308,302 | +0.09(+0.59%) |
Feb 11, 2015 | 14.69 | 15.69 | 14.40 | 15.03 | 655,721 | +0.21(+1.43%) |
Feb 10, 2015 | 15.80 | 16.03 | 14.51 | 14.82 | 1,098,175 | -0.86(-5.48%) |
Feb 09, 2015 | 15.05 | 16.14 | 15.02 | 15.68 | 1,014,956 | +0.61(+4.03%) |
Feb 06, 2015 | 14.28 | 15.13 | 14.19 | 15.07 | 1,220,235 | +0.85(+5.99%) |
Feb 05, 2015 | 13.40 | 14.40 | 13.29 | 14.22 | 931,594 | +0.93(+6.98%) |
Feb 04, 2015 | 13.62 | 13.68 | 13.16 | 13.29 | 654,777 | -0.38(-2.74%) |
Feb 03, 2015 | 12.99 | 13.80 | 12.93 | 13.67 | 1,007,659 | +0.78(+6.09%) |
Feb 02, 2015 | 12.02 | 12.90 | 11.96 | 12.88 | 762,526 | +0.92(+7.70%) |
Jan 30, 2015 | 12.15 | 12.42 | 11.87 | 11.96 | 1,072,901 | -0.31(-2.56%) |
Jan 29, 2015 | 12.32 | 12.46 | 12.08 | 12.28 | 818,779 | -0.01(-0.06%) |
Jan 28, 2015 | 12.67 | 12.80 | 12.20 | 12.28 | 496,953 | -0.35(-2.75%) |
Jan 27, 2015 | 12.97 | 12.97 | 12.58 | 12.63 | 661,494 | -0.33(-2.53%) |
Jan 26, 2015 | 13.12 | 13.20 | 12.71 | 12.96 | 771,469 | -0.16(-1.25%) |
Jan 23, 2015 | 13.23 | 13.69 | 13.04 | 13.12 | 829,265 | -0.08(-0.62%) |
Jan 22, 2015 | 13.67 | 14.24 | 12.67 | 13.20 | 1,306,121 | -0.31(-2.32%) |
Jan 21, 2015 | 13.20 | 14.13 | 13.20 | 13.52 | 1,078,157 | -0.31(-2.22%) |
Jan 20, 2015 | 13.72 | 13.99 | 13.38 | 13.82 | 683,356 | +0.07(+0.50%) |
Jan 16, 2015 | 13.90 | 14.05 | 13.51 | 13.76 | 878,991 | -0.16(-1.13%) |
Jan 15, 2015 | 14.21 | 14.38 | 13.88 | 13.91 | 689,348 | -0.23(-1.64%) |
Jan 14, 2015 | 13.79 | 14.31 | 13.64 | 14.15 | 1,236,112 | +0.07(+0.49%) |
Jan 13, 2015 | 14.32 | 14.51 | 13.74 | 14.08 | 831,746 | -0.12(-0.86%) |
Jan 12, 2015 | 14.61 | 14.66 | 13.76 | 14.20 | 1,041,472 | -0.46(-3.16%) |
Jan 09, 2015 | 15.28 | 15.28 | 14.58 | 14.66 | 1,009,038 | -0.61(-3.97%) |
Jan 08, 2015 | 15.35 | 16.09 | 15.15 | 15.27 | 1,970,259 | +0.14(+0.90%) |
Jan 07, 2015 | 15.54 | 15.78 | 14.74 | 15.13 | 1,632,642 | -0.29(-1.86%) |
Jan 06, 2015 | 17.02 | 17.40 | 14.84 | 15.42 | 2,688,907 | -1.45(-8.57%) |
Jan 05, 2015 | 18.91 | 18.93 | 16.81 | 16.87 | 1,420,557 | -2.18(-11.43%) |
Jan 02, 2015 | 19.34 | 19.48 | 18.95 | 19.04 | 696,184 | -0.12(-0.61%) |
Dec 31, 2014 | 19.52 | 19.16 | 19.16 | 19.16 | 766,081 | -0.34(-1.75%) |
Dec 30, 2014 | 19.91 | 20.09 | 19.37 | 19.50 | 340,259 | -0.43(-2.16%) |
Dec 29, 2014 | 19.60 | 19.98 | 19.37 | 19.93 | 412,039 | +0.27(+1.39%) |
Dec 26, 2014 | 19.51 | 19.75 | 19.47 | 19.66 | 265,394 | +0.30(+1.55%) |
Dec 24, 2014 | 19.78 | 19.36 | 19.36 | 19.36 | 261,567 | -0.40(-2.04%) |
Dec 23, 2014 | 19.40 | 19.92 | 19.33 | 19.76 | 548,165 | +0.50(+2.59%) |
Dec 22, 2014 | 20.30 | 20.40 | 19.16 | 19.26 | 809,611 | -0.10(-0.53%) |
Dec 19, 2014 | 19.14 | 19.54 | 18.88 | 19.36 | 1,086,951 | +0.23(+1.18%) |
Dec 18, 2014 | 19.76 | 19.76 | 18.87 | 19.14 | 487,610 | +0.02(+0.11%) |
Dec 17, 2014 | 18.13 | 19.12 | 17.94 | 19.12 | 802,312 | +0.99(+5.45%) |
Dec 16, 2014 | 18.05 | 18.45 | 17.99 | 18.13 | 930,147 | -0.05(-0.26%) |
Dec 15, 2014 | 18.23 | 18.68 | 17.94 | 18.18 | 731,144 | +0.09(+0.49%) |
Dec 12, 2014 | 18.16 | 19.29 | 18.00 | 18.09 | 764,924 | -0.38(-2.03%) |
Dec 11, 2014 | 18.01 | 19.98 | 18.01 | 18.46 | 1,367,342 | +0.18(+0.97%) |
Dec 10, 2014 | 19.12 | 19.37 | 17.99 | 18.29 | 749,434 | -0.80(-4.22%) |
Dec 09, 2014 | 18.99 | 19.30 | 18.59 | 19.09 | 1,032,118 | -0.17(-0.89%) |
Dec 08, 2014 | 20.62 | 21.18 | 19.06 | 19.26 | 1,068,363 | -1.43(-6.89%) |
Dec 05, 2014 | 20.17 | 21.20 | 20.17 | 20.69 | 953,707 | +0.68(+3.41%) |
Dec 04, 2014 | 21.65 | 21.97 | 19.96 | 20.00 | 967,273 | -1.75(-8.06%) |
Dec 03, 2014 | 21.38 | 22.00 | 20.95 | 21.76 | 718,121 | +0.60(+2.84%) |
Dec 02, 2014 | 20.83 | 21.93 | 20.22 | 21.16 | 1,445,105 | +0.27(+1.31%) |
Dec 01, 2014 | 23.79 | 23.79 | 20.34 | 20.88 | 2,009,732 | -2.99(-12.51%) |
Nov 28, 2014 | 25.86 | 25.86 | 23.72 | 23.87 | 668,520 | -1.87(-7.26%) |
Nov 26, 2014 | 25.94 | 25.74 | 25.74 | 25.74 | 174,182 | -0.27(-1.02%) |
Nov 25, 2014 | 26.52 | 27.12 | 25.76 | 26.01 | 474,456 | -0.43(-1.63%) |
Nov 24, 2014 | 26.26 | 26.62 | 26.14 | 26.44 | 293,709 | +0.29(+1.12%) |
Nov 21, 2014 | 25.51 | 26.20 | 25.26 | 26.14 | 504,181 | +1.00(+3.96%) |
Nov 20, 2014 | 24.02 | 25.25 | 23.91 | 25.15 | 627,002 | +0.93(+3.86%) |
Nov 19, 2014 | 24.48 | 24.49 | 23.81 | 24.21 | 390,354 | -0.35(-1.41%) |
Nov 18, 2014 | 24.19 | 24.67 | 24.08 | 24.56 | 478,590 | +0.47(+1.97%) |
Nov 17, 2014 | 24.84 | 25.21 | 23.99 | 24.08 | 478,024 | -0.79(-3.16%) |
Nov 14, 2014 | 25.18 | 25.60 | 24.86 | 24.87 | 384,973 | -0.31(-1.24%) |
Nov 13, 2014 | 25.97 | 26.14 | 25.01 | 25.18 | 370,444 | -0.69(-2.67%) |
Nov 12, 2014 | 25.53 | 26.01 | 25.53 | 25.87 | 219,718 | +0.14(+0.55%) |
Nov 11, 2014 | 26.18 | 26.22 | 25.63 | 25.73 | 327,791 | -0.39(-1.50%) |
Nov 10, 2014 | 26.00 | 26.24 | 25.78 | 26.12 | 205,184 | +0.14(+0.52%) |
Nov 07, 2014 | 25.75 | 25.99 | 25.46 | 25.99 | 524,338 | +0.29(+1.13%) |
Nov 06, 2014 | 25.74 | 25.87 | 25.55 | 25.70 | 424,926 | -0.01(-0.03%) |
Nov 05, 2014 | 25.68 | 25.86 | 25.49 | 25.70 | 210,785 | +0.28(+1.12%) |
Nov 04, 2014 | 25.72 | 25.97 | 25.09 | 25.42 | 357,374 | -0.32(-1.24%) |
Nov 03, 2014 | 25.40 | 26.49 | 25.26 | 25.74 | 393,460 | +0.41(+1.63%) |
Oct 31, 2014 | 25.59 | 25.59 | 24.75 | 25.32 | 767,695 | +0.37(+1.47%) |
Oct 30, 2014 | 24.04 | 26.05 | 23.20 | 24.96 | 1,091,258 | -1.33(-5.05%) |
Oct 29, 2014 | 26.12 | 26.12 | 25.70 | 26.28 | 375,890 | +0.25(+0.96%) |
Oct 28, 2014 | 25.44 | 26.07 | 25.19 | 26.03 | 537,792 | +1.02(+4.06%) |
Oct 27, 2014 | 24.82 | 25.03 | 25.08 | 25.02 | 423,517 | -0.06(-0.24%) |
Oct 24, 2014 | 25.21 | 25.32 | 24.91 | 25.08 | 268,934 | -0.09(-0.38%) |
Oct 23, 2014 | 24.82 | 25.63 | 24.61 | 25.17 | 347,812 | +0.66(+2.68%) |
Oct 22, 2014 | 25.32 | 25.63 | 24.45 | 24.52 | 383,913 | -0.71(-2.82%) |
Oct 21, 2014 | 24.46 | 25.74 | 24.46 | 25.23 | 342,318 | +0.98(+4.02%) |
Oct 20, 2014 | 23.97 | 24.33 | 23.87 | 24.25 | 309,388 | +0.22(+0.90%) |
Oct 17, 2014 | 24.03 | 24.92 | 23.58 | 24.04 | 728,565 | +0.37(+1.56%) |
Oct 16, 2014 | 22.41 | 23.86 | 22.41 | 23.67 | 861,420 | +0.83(+3.63%) |
Oct 15, 2014 | 21.98 | 22.91 | 21.73 | 22.84 | 692,806 | +0.62(+2.77%) |
Oct 14, 2014 | 22.01 | 22.49 | 21.79 | 22.22 | 673,740 | +0.43(+1.99%) |
Oct 13, 2014 | 21.73 | 22.40 | 21.71 | 21.79 | 625,411 | +0.05(+0.25%) |
Oct 10, 2014 | 23.43 | 23.52 | 21.68 | 21.73 | 1,332,586 | -1.82(-7.73%) |
Oct 09, 2014 | 25.02 | 25.32 | 23.43 | 23.56 | 675,732 | -1.45(-5.80%) |
Oct 08, 2014 | 24.42 | 25.10 | 23.89 | 25.00 | 692,198 | +0.49(+2.02%) |
Oct 07, 2014 | 25.55 | 25.68 | 24.49 | 24.51 | 375,250 | -1.16(-4.54%) |
Oct 06, 2014 | 26.27 | 26.44 | 25.53 | 25.68 | 335,116 | -0.58(-2.19%) |
Oct 03, 2014 | 26.01 | 26.75 | 25.74 | 26.25 | 359,161 | +0.54(+2.08%) |
Oct 02, 2014 | 25.77 | 26.33 | 25.17 | 25.72 | 454,081 | -0.07(-0.26%) |
Oct 01, 2014 | 27.19 | 27.31 | 25.66 | 25.78 | 592,745 | -1.50(-5.49%) |
Sep 30, 2014 | 27.69 | 27.77 | 27.09 | 27.28 | 698,302 | -0.45(-1.61%) |
Sep 29, 2014 | 27.37 | 27.80 | 27.32 | 27.73 | 311,148 | -0.02(-0.07%) |
Sep 26, 2014 | 27.52 | 27.95 | 27.37 | 27.75 | 512,612 | +0.25(+0.91%) |
Sep 25, 2014 | 27.69 | 27.86 | 27.29 | 27.50 | 280,454 | -0.31(-1.12%) |
Sep 24, 2014 | 27.64 | 27.89 | 27.33 | 27.81 | 187,553 | +0.14(+0.49%) |
Sep 23, 2014 | 27.68 | 27.96 | 27.43 | 27.67 | 279,022 | -0.12(-0.41%) |
Sep 22, 2014 | 28.24 | 28.41 | 27.38 | 27.79 | 244,220 | -0.58(-2.05%) |
Sep 19, 2014 | 27.77 | 28.45 | 27.77 | 28.37 | 884,388 | +0.68(+2.45%) |
Sep 18, 2014 | 27.38 | 27.71 | 27.21 | 27.69 | 276,262 | +0.41(+1.51%) |
Sep 17, 2014 | 26.71 | 27.39 | 26.56 | 27.28 | 229,932 | +0.55(+2.05%) |
Sep 16, 2014 | 26.44 | 26.91 | 26.41 | 26.73 | 171,666 | +0.16(+0.59%) |
Sep 15, 2014 | 27.09 | 27.30 | 26.33 | 26.58 | 222,223 | -0.53(-1.95%) |
Sep 12, 2014 | 26.71 | 27.15 | 26.40 | 27.10 | 373,961 | +0.45(+1.68%) |
Sep 11, 2014 | 26.73 | 26.94 | 26.35 | 26.66 | 271,088 | -0.20(-0.76%) |
Sep 10, 2014 | 27.18 | 27.31 | 26.28 | 26.86 | 340,201 | -0.28(-1.05%) |
Sep 09, 2014 | 27.82 | 28.02 | 27.02 | 27.15 | 251,070 | -0.72(-2.58%) |
Sep 08, 2014 | 27.75 | 28.09 | 27.59 | 27.86 | 172,810 | +0.04(+0.15%) |
Sep 05, 2014 | 28.07 | 28.07 | 27.74 | 27.82 | 131,995 | -0.36(-1.27%) |
Sep 04, 2014 | 28.27 | 28.70 | 28.07 | 28.18 | 193,217 | -0.05(-0.17%) |
Sep 03, 2014 | 28.41 | 28.41 | 28.14 | 28.23 | 210,538 | -0.07(-0.26%) |
Sep 02, 2014 | 27.88 | 28.40 | 27.88 | 28.30 | 345,013 | +0.60(+2.15%) |
Aug 29, 2014 | 27.87 | 27.71 | 27.71 | 27.71 | 205,677 | -0.13(-0.46%) |
Aug 28, 2014 | 27.74 | 28.03 | 27.43 | 27.84 | 223,009 | +0.07(+0.24%) |
Aug 27, 2014 | 28.20 | 28.40 | 27.44 | 27.77 | 215,244 | -0.34(-1.20%) |
Aug 26, 2014 | 27.11 | 28.14 | 27.10 | 28.11 | 367,980 | +1.03(+3.80%) |
Aug 25, 2014 | 27.62 | 27.77 | 26.94 | 27.08 | 134,693 | -0.28(-1.02%) |
Aug 22, 2014 | 26.77 | 27.79 | 26.77 | 27.36 | 392,084 | +0.62(+2.33%) |
Aug 21, 2014 | 26.41 | 27.04 | 26.22 | 26.73 | 303,625 | +0.42(+1.60%) |
Aug 20, 2014 | 26.43 | 26.47 | 26.12 | 26.31 | 248,887 | -0.18(-0.69%) |
Aug 19, 2014 | 26.61 | 26.84 | 26.47 | 26.49 | 289,848 | -0.08(-0.30%) |
Aug 18, 2014 | 26.38 | 26.82 | 26.38 | 26.57 | 281,178 | +0.53(+2.04%) |
Aug 15, 2014 | 26.39 | 26.45 | 25.78 | 26.04 | 376,167 | -0.10(-0.39%) |
Aug 14, 2014 | 25.93 | 26.38 | 25.73 | 26.14 | 213,979 | +0.20(+0.78%) |
Aug 13, 2014 | 26.12 | 26.31 | 25.87 | 25.94 | 241,615 | -0.01(-0.05%) |
Aug 12, 2014 | 26.17 | 26.70 | 25.72 | 25.96 | 549,433 | -0.28(-1.05%) |
Aug 11, 2014 | 25.89 | 26.78 | 25.76 | 26.23 | 432,910 | +0.52(+2.04%) |
Aug 08, 2014 | 24.92 | 25.63 | 24.54 | 25.71 | 695,542 | +0.77(+3.08%) |
Aug 07, 2014 | 24.81 | 25.40 | 24.80 | 24.94 | 239,176 | +0.17(+0.71%) |
Aug 06, 2014 | 24.27 | 25.03 | 24.04 | 24.76 | 218,573 | +0.33(+1.35%) |
Aug 05, 2014 | 24.14 | 24.50 | 23.86 | 24.43 | 389,427 | +0.17(+0.72%) |
Aug 04, 2014 | 24.29 | 24.55 | 23.86 | 24.26 | 373,555 | +0.08(+0.33%) |
Aug 01, 2014 | 24.45 | 24.56 | 23.88 | 24.18 | 387,284 | -0.17(-0.69%) |
Jul 31, 2014 | 25.81 | 26.16 | 23.77 | 24.35 | 689,563 | -0.83(-3.29%) |
Jul 30, 2014 | 25.42 | 25.43 | 24.83 | 25.17 | 499,922 | -0.06(-0.24%) |
Jul 29, 2014 | 25.26 | 25.85 | 25.13 | 25.24 | 447,313 | +0.26(+1.05%) |
Jul 28, 2014 | 25.65 | 25.95 | 24.93 | 24.97 | 354,831 | -0.63(-2.47%) |
Jul 25, 2014 | 25.49 | 25.69 | 25.39 | 25.61 | 163,309 | -0.13(-0.52%) |
Jul 24, 2014 | 25.91 | 26.12 | 25.54 | 25.74 | 260,760 | -0.40(-1.52%) |
Jul 23, 2014 | 26.10 | 26.39 | 25.67 | 26.14 | 472,005 | +0.01(+0.05%) |
Jul 22, 2014 | 25.05 | 26.16 | 25.01 | 26.12 | 281,921 | +1.23(+4.95%) |
Jul 21, 2014 | 25.05 | 25.17 | 24.82 | 24.89 | 537,111 | -0.33(-1.31%) |
Jul 18, 2014 | 25.00 | 25.28 | 24.95 | 25.22 | 239,788 | +0.18(+0.70%) |
Jul 17, 2014 | 24.71 | 25.71 | 24.52 | 25.05 | 515,129 | +0.25(+1.00%) |
Jul 16, 2014 | 24.66 | 25.08 | 24.46 | 24.80 | 265,343 | +0.20(+0.79%) |
Jul 15, 2014 | 24.54 | 24.97 | 24.43 | 24.60 | 422,599 | +0.07(+0.27%) |
Jul 14, 2014 | 24.49 | 24.71 | 24.40 | 24.54 | 407,165 | +0.36(+1.48%) |
Jul 11, 2014 | 24.24 | 24.43 | 23.92 | 24.18 | 264,085 | -0.06(-0.25%) |
Jul 10, 2014 | 24.19 | 24.60 | 23.76 | 24.24 | 341,421 | -0.48(-1.96%) |
Jul 09, 2014 | 24.81 | 25.05 | 24.62 | 24.72 | 178,455 | +0.07(+0.30%) |
Jul 08, 2014 | 24.90 | 24.91 | 24.34 | 24.65 | 181,277 | -0.30(-1.19%) |
Jul 07, 2014 | 25.60 | 25.88 | 24.93 | 24.95 | 153,617 | -0.79(-3.08%) |
Jul 03, 2014 | 25.83 | 25.74 | 25.74 | 25.74 | 158,854 | +0.07(+0.26%) |
Jul 02, 2014 | 25.73 | 26.10 | 25.62 | 25.67 | 247,299 | -0.21(-0.81%) |
Jul 01, 2014 | 25.55 | 26.53 | 25.39 | 25.88 | 591,811 | +1.43(+5.83%) |
Jun 30, 2014 | 23.90 | 24.69 | 23.78 | 24.45 | 442,836 | +0.60(+2.50%) |
Jun 27, 2014 | 23.93 | 24.23 | 23.74 | 23.86 | 743,224 | -0.26(-1.07%) |
Jun 26, 2014 | 24.20 | 24.35 | 23.94 | 24.12 | 244,593 | -0.01(-0.06%) |
Jun 25, 2014 | 23.61 | 24.16 | 23.55 | 24.13 | 249,541 | +0.36(+1.53%) |
Jun 24, 2014 | 24.46 | 24.56 | 23.72 | 23.77 | 171,034 | -0.72(-2.94%) |
Jun 23, 2014 | 24.62 | 24.68 | 24.20 | 24.49 | 362,864 | -0.03(-0.14%) |
Jun 20, 2014 | 24.69 | 24.77 | 24.35 | 24.52 | 916,156 | -0.01(-0.04%) |
Jun 19, 2014 | 24.20 | 24.58 | 24.20 | 24.53 | 205,811 | +0.47(+1.97%) |
Jun 18, 2014 | 24.01 | 24.25 | 23.80 | 24.06 | 279,879 | -0.01(-0.03%) |
Jun 17, 2014 | 24.08 | 24.54 | 23.78 | 24.06 | 326,509 | -0.12(-0.50%) |
Jun 16, 2014 | 24.13 | 24.21 | 23.88 | 24.19 | 305,494 | +0.05(+0.22%) |
Jun 13, 2014 | 24.24 | 24.54 | 23.98 | 24.13 | 137,588 | -0.01(-0.06%) |
Jun 12, 2014 | 24.80 | 24.80 | 23.94 | 24.15 | 374,573 | -0.69(-2.76%) |
Jun 11, 2014 | 25.48 | 25.48 | 24.79 | 24.83 | 241,051 | -0.76(-2.97%) |
Jun 10, 2014 | 25.74 | 25.81 | 25.11 | 25.59 | 159,052 | +0.25(+0.98%) |
Jun 06, 2014 | 25.87 | 26.20 | 25.26 | 25.34 | 207,769 | -0.34(-1.31%) |
Jun 05, 2014 | 24.23 | 25.96 | 24.18 | 25.68 | 526,424 | +1.74(+7.25%) |
Jun 04, 2014 | 23.27 | 24.29 | 23.25 | 23.94 | 325,390 | +0.52(+2.24%) |
Jun 03, 2014 | 23.32 | 23.83 | 23.02 | 23.42 | 378,451 | -0.02(-0.09%) |
Jun 02, 2014 | 23.36 | 23.57 | 22.62 | 23.44 | 415,341 | +0.12(+0.52%) |
May 30, 2014 | 23.06 | 23.37 | 22.89 | 23.32 | 342,607 | +0.32(+1.40%) |
May 29, 2014 | 22.77 | 23.05 | 22.45 | 22.99 | 381,014 | +0.27(+1.18%) |
May 28, 2014 | 23.09 | 23.20 | 22.52 | 22.73 | 390,345 | -0.38(-1.63%) |
May 27, 2014 | 23.12 | 23.26 | 22.55 | 23.10 | 276,255 | +0.28(+1.21%) |
May 23, 2014 | 22.81 | 22.83 | 22.83 | 22.83 | 311,913 | +0.01(+0.06%) |
May 22, 2014 | 23.01 | 23.07 | 22.54 | 22.81 | 146,471 | -0.20(-0.88%) |
May 21, 2014 | 23.49 | 23.62 | 22.81 | 23.01 | 167,125 | -0.38(-1.61%) |
May 20, 2014 | 23.86 | 23.97 | 23.28 | 23.39 | 431,322 | -0.50(-2.08%) |
May 19, 2014 | 23.65 | 24.47 | 23.57 | 23.89 | 281,737 | +0.06(+0.25%) |
May 16, 2014 | 23.34 | 23.86 | 23.19 | 23.83 | 220,873 | +0.45(+1.93%) |
May 15, 2014 | 23.27 | 23.55 | 23.06 | 23.38 | 284,244 | -0.06(-0.26%) |
May 14, 2014 | 23.46 | 23.84 | 23.16 | 23.44 | 408,498 | -0.09(-0.37%) |
May 13, 2014 | 24.00 | 24.04 | 23.47 | 23.53 | 262,343 | -0.44(-1.83%) |
May 12, 2014 | 23.43 | 24.24 | 23.43 | 23.96 | 535,502 | +0.66(+2.83%) |
May 09, 2014 | 23.36 | 23.50 | 22.96 | 23.30 | 304,106 | -0.15(-0.63%) |
May 08, 2014 | 23.86 | 24.39 | 23.40 | 23.45 | 278,093 | -0.39(-1.64%) |
May 07, 2014 | 23.88 | 23.95 | 23.12 | 23.84 | 412,974 | -0.03(-0.14%) |
May 06, 2014 | 24.13 | 24.57 | 23.75 | 23.88 | 277,876 | -0.45(-1.85%) |
May 05, 2014 | 25.09 | 25.09 | 23.79 | 24.33 | 818,493 | -1.02(-4.03%) |
May 02, 2014 | 25.51 | 25.51 | 24.80 | 25.35 | 631,614 | -0.13(-0.53%) |
May 01, 2014 | 25.62 | 26.00 | 24.77 | 25.48 | 739,757 | -0.46(-1.76%) |
Apr 30, 2014 | 25.36 | 26.13 | 24.99 | 25.94 | 442,226 | +0.41(+1.61%) |
Apr 29, 2014 | 25.97 | 26.21 | 25.44 | 25.53 | 271,029 | -0.23(-0.89%) |
Apr 28, 2014 | 26.24 | 26.36 | 25.24 | 25.76 | 315,942 | -0.28(-1.06%) |
Apr 25, 2014 | 26.50 | 26.68 | 25.90 | 26.04 | 260,257 | -0.63(-2.35%) |
Apr 24, 2014 | 26.86 | 26.92 | 26.12 | 26.66 | 283,846 | +0.02(+0.08%) |
Apr 23, 2014 | 27.10 | 27.10 | 26.37 | 26.64 | 282,223 | -0.46(-1.71%) |
Apr 22, 2014 | 26.04 | 27.42 | 26.04 | 27.11 | 284,648 | +1.08(+4.16%) |
Apr 21, 2014 | 25.68 | 26.10 | 25.44 | 26.02 | 135,900 | +0.44(+1.71%) |
Apr 17, 2014 | 25.59 | 25.59 | 25.59 | 25.59 | 312,062 | +0.01(+0.05%) |
Apr 16, 2014 | 25.81 | 26.26 | 25.52 | 25.57 | 405,825 | -0.03(-0.13%) |
Apr 15, 2014 | 25.63 | 26.10 | 25.23 | 25.61 | 433,655 | +0.07(+0.29%) |
Apr 14, 2014 | 25.63 | 26.10 | 25.33 | 25.53 | 312,789 | +0.22(+0.88%) |
Apr 11, 2014 | 25.42 | 25.71 | 25.08 | 25.31 | 271,206 | -0.36(-1.42%) |
Apr 10, 2014 | 26.14 | 26.41 | 25.32 | 25.67 | 224,936 | -0.57(-2.18%) |
Apr 09, 2014 | 25.98 | 26.38 | 25.92 | 26.24 | 199,131 | +0.38(+1.48%) |
Apr 08, 2014 | 24.99 | 26.16 | 24.72 | 25.86 | 303,586 | +0.84(+3.36%) |
Apr 07, 2014 | 25.46 | 25.46 | 24.65 | 25.02 | 321,265 | -0.48(-1.90%) |
Apr 04, 2014 | 26.58 | 26.71 | 25.24 | 25.50 | 258,953 | -0.86(-3.27%) |
Apr 03, 2014 | 26.88 | 27.07 | 26.02 | 26.37 | 174,144 | -0.51(-1.90%) |
Apr 02, 2014 | 26.63 | 26.97 | 26.27 | 26.88 | 291,017 | +0.26(+0.96%) |