Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.66 | 31.78 | 31.08 | 31.11 | 42,930 | -1.72(-5.24%) |
Apr 29, 2015 | 32.86 | 32.96 | 32.51 | 32.82 | 15,820 | -0.53(-1.60%) |
Apr 28, 2015 | 33.37 | 33.51 | 33.29 | 33.36 | 23,753 | +0.07(+0.21%) |
Apr 27, 2015 | 33.31 | 33.40 | 33.26 | 33.29 | 12,511 | +0.09(+0.27%) |
Apr 24, 2015 | 33.23 | 33.40 | 33.20 | 33.20 | 6,181 | +0.12(+0.38%) |
Apr 23, 2015 | 32.86 | 33.19 | 32.86 | 33.07 | 6,162 | -0.10(-0.31%) |
Apr 22, 2015 | 32.96 | 33.18 | 32.96 | 33.18 | 18,581 | +0.55(+1.67%) |
Apr 21, 2015 | 32.75 | 32.80 | 32.63 | 32.63 | 19,187 | +0.90(+2.85%) |
Apr 20, 2015 | 31.65 | 31.73 | 31.64 | 31.73 | 2,975 | +0.27(+0.84%) |
Apr 17, 2015 | 31.46 | 31.51 | 31.31 | 31.46 | 27,049 | -0.60(-1.88%) |
Apr 16, 2015 | 31.94 | 32.06 | 31.85 | 32.06 | 6,060 | +0.19(+0.61%) |
Apr 15, 2015 | 31.80 | 31.93 | 31.80 | 31.87 | 4,357 | +0.47(+1.49%) |
Apr 14, 2015 | 31.40 | 31.56 | 31.40 | 31.40 | 8,076 | +0.31(+0.99%) |
Apr 13, 2015 | 31.11 | 31.31 | 31.03 | 31.09 | 23,435 | -0.47(-1.49%) |
Apr 10, 2015 | 31.32 | 31.59 | 31.29 | 31.56 | 24,718 | +0.16(+0.52%) |
Apr 09, 2015 | 31.41 | 31.41 | 31.19 | 31.40 | 8,663 | -0.12(-0.39%) |
Apr 08, 2015 | 31.58 | 31.66 | 31.48 | 31.52 | 18,125 | +0.15(+0.49%) |
Apr 07, 2015 | 31.39 | 31.43 | 31.33 | 31.37 | 17,173 | +0.38(+1.22%) |
Apr 06, 2015 | 30.85 | 31.30 | 30.85 | 30.99 | 11,745 | +0.67(+2.22%) |
Apr 02, 2015 | 30.50 | 30.32 | 30.32 | 30.32 | 13,146 | +0.49(+1.65%) |
Apr 01, 2015 | 29.55 | 29.83 | 29.47 | 29.83 | 10,930 | +0.24(+0.80%) |
Mar 31, 2015 | 29.73 | 29.82 | 29.59 | 29.59 | 14,454 | -1.19(-3.88%) |
Mar 30, 2015 | 30.79 | 30.93 | 30.70 | 30.79 | 19,995 | +0.15(+0.50%) |
Mar 27, 2015 | 30.39 | 30.63 | 30.37 | 30.63 | 7,849 | +0.23(+0.77%) |
Mar 26, 2015 | 30.29 | 30.64 | 30.28 | 30.40 | 34,876 | -0.51(-1.66%) |
Mar 25, 2015 | 31.27 | 31.27 | 30.91 | 30.91 | 10,520 | -0.35(-1.12%) |
Mar 24, 2015 | 31.28 | 31.35 | 31.16 | 31.26 | 7,499 | -0.00(-0.01%) |
Mar 23, 2015 | 31.26 | 31.40 | 31.16 | 31.27 | 35,139 | +0.29(+0.93%) |
Mar 20, 2015 | 30.73 | 31.03 | 30.69 | 30.98 | 20,575 | +0.96(+3.20%) |
Mar 19, 2015 | 30.18 | 30.28 | 30.02 | 30.02 | 7,333 | -0.68(-2.20%) |
Mar 18, 2015 | 29.99 | 30.81 | 29.99 | 30.69 | 12,553 | +0.87(+2.91%) |
Mar 17, 2015 | 29.65 | 29.83 | 29.56 | 29.83 | 23,275 | +0.21(+0.72%) |
Mar 16, 2015 | 29.67 | 29.84 | 29.62 | 29.62 | 19,607 | +0.22(+0.74%) |
Mar 13, 2015 | 29.31 | 29.47 | 29.17 | 29.40 | 6,586 | +0.03(+0.09%) |
Mar 12, 2015 | 29.20 | 29.40 | 29.18 | 29.37 | 23,919 | +1.12(+3.97%) |
Mar 11, 2015 | 27.93 | 28.25 | 27.83 | 28.25 | 3,947 | +0.57(+2.08%) |
Mar 10, 2015 | 27.73 | 27.75 | 27.60 | 27.67 | 14,422 | -0.79(-2.79%) |
Mar 09, 2015 | 28.37 | 28.56 | 28.35 | 28.47 | 5,072 | -0.23(-0.79%) |
Mar 06, 2015 | 28.88 | 29.06 | 28.64 | 28.70 | 11,690 | -0.05(-0.16%) |
Mar 05, 2015 | 28.83 | 28.91 | 28.71 | 28.74 | 3,559 | +0.31(+1.09%) |
Mar 04, 2015 | 28.34 | 28.45 | 28.14 | 28.43 | 19,648 | -0.24(-0.85%) |
Mar 03, 2015 | 28.69 | 28.74 | 28.65 | 28.68 | 52,713 | -0.23(-0.80%) |
Mar 02, 2015 | 28.77 | 28.94 | 28.69 | 28.91 | 28,299 | +0.10(+0.34%) |
Feb 27, 2015 | 28.98 | 28.98 | 28.79 | 28.81 | 41,600 | -0.08(-0.27%) |
Feb 26, 2015 | 29.03 | 29.19 | 28.89 | 28.89 | 21,428 | +0.32(+1.11%) |
Feb 25, 2015 | 28.51 | 28.72 | 28.50 | 28.57 | 6,493 | -0.16(-0.55%) |
Feb 24, 2015 | 28.47 | 28.80 | 28.47 | 28.73 | 79,811 | +0.30(+1.05%) |
Feb 23, 2015 | 28.37 | 28.47 | 28.28 | 28.43 | 21,989 | -0.31(-1.07%) |
Feb 20, 2015 | 28.38 | 28.75 | 28.36 | 28.74 | 20,710 | +0.49(+1.72%) |
Feb 19, 2015 | 28.21 | 28.44 | 28.21 | 28.25 | 33,157 | +0.28(+1.01%) |
Feb 18, 2015 | 27.87 | 27.97 | 27.77 | 27.97 | 26,840 | +0.88(+3.23%) |
Feb 17, 2015 | 26.95 | 27.11 | 26.93 | 27.09 | 25,988 | +0.12(+0.44%) |
Feb 13, 2015 | 26.79 | 26.97 | 26.97 | 26.97 | 27,895 | +0.66(+2.50%) |
Feb 12, 2015 | 25.92 | 26.32 | 25.92 | 26.32 | 28,248 | +0.39(+1.50%) |
Feb 11, 2015 | 25.82 | 25.96 | 25.75 | 25.93 | 23,285 | +0.03(+0.12%) |
Feb 10, 2015 | 25.70 | 25.89 | 25.70 | 25.89 | 2,991 | +0.62(+2.46%) |
Feb 09, 2015 | 25.31 | 25.45 | 25.26 | 25.27 | 7,980 | -0.75(-2.89%) |
Feb 06, 2015 | 26.03 | 26.03 | 26.03 | 26.03 | 551 | -0.14(-0.55%) |
Feb 05, 2015 | 25.86 | 26.17 | 25.86 | 26.17 | 5,534 | +0.45(+1.73%) |
Feb 04, 2015 | 25.77 | 25.93 | 25.71 | 25.72 | 13,002 | +0.46(+1.83%) |
Feb 03, 2015 | 25.17 | 25.31 | 25.17 | 25.26 | 11,652 | -0.33(-1.28%) |
Feb 02, 2015 | 25.45 | 25.67 | 25.29 | 25.59 | 16,372 | +0.52(+2.06%) |
Jan 30, 2015 | 25.33 | 25.43 | 25.03 | 25.07 | 5,672 | -0.79(-3.06%) |
Jan 29, 2015 | 25.58 | 25.94 | 25.58 | 25.86 | 7,602 | +0.39(+1.53%) |
Jan 28, 2015 | 26.04 | 26.04 | 25.47 | 25.47 | 17,603 | -0.08(-0.33%) |
Jan 27, 2015 | 25.53 | 25.70 | 25.46 | 25.56 | 12,963 | +0.06(+0.23%) |
Jan 26, 2015 | 25.29 | 25.51 | 25.29 | 25.50 | 9,699 | +0.60(+2.39%) |
Jan 23, 2015 | 25.21 | 25.21 | 24.90 | 24.90 | 5,989 | -0.18(-0.71%) |
Jan 22, 2015 | 24.66 | 25.12 | 24.50 | 25.08 | 10,747 | +0.22(+0.87%) |
Jan 21, 2015 | 24.77 | 24.87 | 24.73 | 24.87 | 5,761 | +0.07(+0.30%) |
Jan 20, 2015 | 24.87 | 24.96 | 24.73 | 24.79 | 20,040 | +0.35(+1.45%) |
Jan 16, 2015 | 24.19 | 24.48 | 24.17 | 24.44 | 11,571 | +0.46(+1.92%) |
Jan 15, 2015 | 24.18 | 24.33 | 23.94 | 23.98 | 8,683 | +0.34(+1.44%) |
Jan 14, 2015 | 23.50 | 23.67 | 23.37 | 23.64 | 14,217 | -0.10(-0.43%) |
Jan 13, 2015 | 24.08 | 24.17 | 23.63 | 23.74 | 13,752 | +0.36(+1.52%) |
Jan 12, 2015 | 23.23 | 23.49 | 23.09 | 23.38 | 15,285 | -0.17(-0.74%) |
Jan 09, 2015 | 23.92 | 23.93 | 23.47 | 23.56 | 69,383 | -0.45(-1.88%) |
Jan 08, 2015 | 23.98 | 24.01 | 23.98 | 24.01 | 801 | +0.64(+2.72%) |
Jan 07, 2015 | 23.53 | 23.61 | 23.37 | 23.37 | 6,214 | +0.56(+2.47%) |
Jan 06, 2015 | 23.27 | 23.27 | 22.50 | 22.81 | 73,350 | -0.71(-3.04%) |
Jan 05, 2015 | 23.77 | 23.78 | 23.40 | 23.52 | 18,170 | -0.65(-2.68%) |
Jan 02, 2015 | 24.47 | 24.47 | 24.05 | 24.17 | 7,701 | +0.15(+0.61%) |
Dec 31, 2014 | 24.45 | 24.03 | 24.03 | 24.03 | 24,689 | -0.24(-0.98%) |
Dec 30, 2014 | 24.34 | 24.39 | 24.26 | 24.26 | 9,567 | -0.63(-2.52%) |
Dec 29, 2014 | 24.85 | 24.92 | 24.77 | 24.89 | 10,565 | -0.51(-2.01%) |
Dec 26, 2014 | 25.41 | 25.42 | 25.40 | 25.40 | 2,526 | +0.26(+1.04%) |
Dec 24, 2014 | 24.97 | 25.14 | 25.14 | 25.14 | 2,565 | -0.00(-0.01%) |
Dec 23, 2014 | 25.10 | 25.22 | 25.10 | 25.14 | 16,186 | +0.06(+0.22%) |
Dec 22, 2014 | 25.12 | 25.16 | 25.05 | 25.09 | 5,688 | -0.19(-0.77%) |
Dec 19, 2014 | 25.22 | 25.38 | 25.21 | 25.28 | 15,698 | +0.47(+1.89%) |
Dec 18, 2014 | 24.79 | 24.89 | 24.78 | 24.81 | 14,634 | +0.70(+2.88%) |
Dec 17, 2014 | 23.79 | 24.45 | 23.79 | 24.12 | 49,741 | +0.70(+3.01%) |
Dec 16, 2014 | 23.45 | 23.84 | 23.38 | 23.41 | 11,899 | +0.03(+0.12%) |
Dec 15, 2014 | 24.05 | 24.05 | 23.33 | 23.38 | 27,610 | -0.90(-3.69%) |
Dec 12, 2014 | 24.67 | 24.67 | 24.26 | 24.28 | 8,913 | -0.52(-2.11%) |
Dec 11, 2014 | 25.15 | 25.18 | 24.69 | 24.80 | 33,006 | +0.18(+0.73%) |
Dec 10, 2014 | 25.09 | 25.10 | 24.44 | 24.62 | 30,339 | -0.70(-2.77%) |
Dec 09, 2014 | 25.08 | 25.33 | 24.98 | 25.32 | 13,919 | +0.17(+0.66%) |
Dec 08, 2014 | 25.36 | 25.56 | 25.16 | 25.16 | 16,240 | -0.81(-3.13%) |
Dec 05, 2014 | 25.96 | 26.05 | 25.92 | 25.97 | 4,447 | -0.00(-0.01%) |
Dec 04, 2014 | 25.98 | 26.00 | 25.82 | 25.98 | 6,653 | -0.11(-0.41%) |
Dec 03, 2014 | 25.95 | 26.10 | 25.88 | 26.08 | 10,998 | -0.02(-0.06%) |
Dec 02, 2014 | 26.16 | 26.19 | 26.09 | 26.10 | 10,696 | +0.36(+1.39%) |
Dec 01, 2014 | 25.83 | 25.83 | 25.73 | 25.74 | 9,019 | +0.30(+1.16%) |
Nov 28, 2014 | 25.54 | 25.54 | 25.44 | 25.44 | 4,335 | -0.21(-0.80%) |
Nov 26, 2014 | 25.58 | 25.65 | 25.65 | 25.65 | 12,825 | -0.09(-0.36%) |
Nov 25, 2014 | 25.62 | 25.76 | 25.54 | 25.74 | 21,265 | +0.16(+0.63%) |
Nov 24, 2014 | 25.69 | 25.75 | 25.58 | 25.58 | 22,441 | +0.00(+0.01%) |
Nov 21, 2014 | 25.94 | 25.94 | 25.52 | 25.58 | 36,950 | +0.39(+1.56%) |
Nov 20, 2014 | 25.11 | 25.29 | 25.03 | 25.18 | 26,994 | -0.51(-2.00%) |
Nov 19, 2014 | 25.54 | 25.73 | 25.54 | 25.70 | 14,752 | -0.32(-1.23%) |
Nov 18, 2014 | 25.73 | 26.02 | 25.71 | 26.02 | 16,179 | +0.69(+2.71%) |
Nov 17, 2014 | 25.39 | 25.39 | 25.03 | 25.33 | 26,677 | -0.85(-3.24%) |
Nov 14, 2014 | 26.02 | 26.18 | 25.97 | 26.18 | 31,445 | -0.01(-0.02%) |
Nov 13, 2014 | 26.17 | 26.33 | 26.04 | 26.19 | 25,850 | +0.50(+1.94%) |
Nov 12, 2014 | 25.53 | 25.84 | 25.52 | 25.69 | 19,924 | -0.29(-1.12%) |
Nov 11, 2014 | 25.89 | 26.02 | 25.87 | 25.98 | 24,756 | +0.35(+1.37%) |
Nov 10, 2014 | 25.39 | 25.77 | 25.36 | 25.63 | 20,254 | +0.35(+1.39%) |
Nov 07, 2014 | 25.12 | 25.28 | 24.91 | 25.27 | 45,550 | -0.19(-0.75%) |
Nov 06, 2014 | 25.45 | 25.53 | 25.35 | 25.46 | 22,060 | -0.70(-2.67%) |
Nov 05, 2014 | 26.31 | 26.35 | 26.02 | 26.16 | 21,890 | -0.26(-0.99%) |
Nov 04, 2014 | 26.06 | 26.44 | 26.01 | 26.42 | 35,039 | -1.48(-5.29%) |
Nov 03, 2014 | 27.48 | 28.35 | 27.35 | 27.90 | 66,369 | +0.40(+1.46%) |
Oct 31, 2014 | 27.31 | 27.54 | 27.05 | 27.50 | 105,674 | +2.51(+10.05%) |
Oct 30, 2014 | 24.68 | 25.17 | 24.60 | 24.99 | 9,943 | +0.31(+1.24%) |
Oct 29, 2014 | 24.79 | 24.93 | 24.49 | 24.68 | 20,347 | +0.33(+1.37%) |
Oct 28, 2014 | 24.19 | 24.35 | 24.19 | 24.35 | 4,392 | +0.26(+1.09%) |
Oct 27, 2014 | 23.98 | 24.09 | 24.04 | 24.09 | 15,442 | +0.04(+0.18%) |
Oct 24, 2014 | 23.96 | 24.09 | 23.76 | 24.04 | 8,144 | +0.12(+0.51%) |
Oct 23, 2014 | 23.84 | 24.14 | 23.83 | 23.92 | 14,903 | +0.35(+1.48%) |
Oct 22, 2014 | 23.87 | 23.93 | 23.52 | 23.57 | 47,083 | +0.05(+0.20%) |
Oct 21, 2014 | 23.19 | 23.52 | 23.19 | 23.52 | 35,475 | -0.17(-0.71%) |
Oct 20, 2014 | 23.33 | 23.73 | 23.31 | 23.69 | 63,509 | +0.91(+3.98%) |
Oct 17, 2014 | 22.58 | 22.81 | 22.36 | 22.79 | 48,907 | +0.10(+0.43%) |
Oct 16, 2014 | 22.12 | 22.71 | 21.97 | 22.69 | 35,414 | -0.08(-0.36%) |
Oct 15, 2014 | 22.52 | 22.80 | 22.19 | 22.77 | 18,921 | -0.16(-0.72%) |
Oct 14, 2014 | 23.12 | 23.18 | 22.85 | 22.94 | 19,155 | +0.25(+1.10%) |
Oct 13, 2014 | 23.35 | 23.35 | 22.69 | 22.69 | 24,195 | -0.42(-1.82%) |
Oct 10, 2014 | 23.62 | 23.69 | 23.11 | 23.11 | 30,884 | -0.64(-2.68%) |
Oct 09, 2014 | 24.31 | 24.31 | 23.70 | 23.74 | 20,970 | -1.29(-5.17%) |
Oct 08, 2014 | 24.36 | 25.11 | 24.31 | 25.04 | 5,463 | +0.40(+1.62%) |
Oct 07, 2014 | 24.98 | 24.98 | 24.64 | 24.64 | 3,934 | -0.38(-1.51%) |
Oct 06, 2014 | 25.20 | 25.20 | 24.89 | 25.02 | 3,921 | -0.11(-0.43%) |
Oct 03, 2014 | 25.08 | 25.19 | 25.03 | 25.12 | 10,359 | +0.58(+2.38%) |
Oct 02, 2014 | 24.70 | 24.70 | 24.12 | 24.54 | 17,824 | -0.95(-3.71%) |
Oct 01, 2014 | 25.89 | 25.89 | 25.41 | 25.49 | 18,770 | -0.82(-3.12%) |
Sep 30, 2014 | 26.31 | 26.36 | 26.23 | 26.31 | 6,637 | -0.33(-1.24%) |
Sep 29, 2014 | 26.49 | 26.69 | 26.49 | 26.64 | 13,277 | -0.36(-1.34%) |
Sep 26, 2014 | 26.96 | 27.12 | 26.96 | 27.00 | 11,212 | +0.40(+1.49%) |
Sep 25, 2014 | 27.04 | 27.04 | 26.59 | 26.60 | 5,521 | -0.22(-0.81%) |
Sep 24, 2014 | 26.59 | 26.86 | 26.59 | 26.82 | 8,468 | +0.41(+1.55%) |
Sep 23, 2014 | 26.47 | 26.52 | 26.37 | 26.41 | 13,053 | -0.08(-0.32%) |
Sep 22, 2014 | 26.60 | 26.61 | 26.50 | 26.50 | 3,430 | -0.03(-0.12%) |
Sep 19, 2014 | 26.61 | 26.61 | 26.48 | 26.53 | 6,813 | +0.06(+0.24%) |
Sep 18, 2014 | 26.34 | 26.47 | 26.34 | 26.47 | 3,305 | +0.34(+1.29%) |
Sep 17, 2014 | 26.25 | 26.25 | 26.06 | 26.13 | 9,593 | -0.53(-2.00%) |
Sep 16, 2014 | 26.33 | 26.67 | 26.33 | 26.66 | 8,971 | +0.33(+1.24%) |
Sep 15, 2014 | 26.43 | 26.43 | 26.39 | 26.33 | 6,188 | -0.10(-0.39%) |
Sep 12, 2014 | 26.62 | 26.62 | 26.35 | 26.44 | 83,219 | -0.04(-0.17%) |
Sep 11, 2014 | 26.47 | 26.48 | 26.47 | 26.48 | 62,999 | -0.34(-1.26%) |
Sep 10, 2014 | 26.70 | 26.82 | 26.57 | 26.82 | 6,521 | +0.62(+2.38%) |
Sep 09, 2014 | 26.31 | 26.31 | 26.07 | 26.19 | 15,397 | -0.46(-1.73%) |
Sep 08, 2014 | 26.79 | 26.79 | 26.60 | 26.66 | 8,929 | -0.04(-0.15%) |
Sep 05, 2014 | 26.56 | 26.67 | 26.48 | 26.70 | 7,198 | -0.25(-0.94%) |
Sep 04, 2014 | 27.05 | 27.14 | 26.90 | 26.95 | 8,038 | -0.19(-0.71%) |
Sep 03, 2014 | 27.31 | 27.32 | 27.13 | 27.14 | 8,872 | +0.06(+0.21%) |
Sep 02, 2014 | 27.22 | 27.22 | 27.04 | 27.09 | 8,897 | +0.55(+2.08%) |
Aug 29, 2014 | 26.54 | 26.53 | 26.53 | 26.53 | 9,298 | -0.10(-0.37%) |
Aug 28, 2014 | 26.42 | 26.63 | 26.35 | 26.63 | 6,925 | -0.20(-0.76%) |
Aug 27, 2014 | 26.93 | 26.93 | 26.76 | 26.84 | 8,740 | -0.10(-0.36%) |
Aug 26, 2014 | 26.96 | 27.05 | 26.93 | 26.93 | 4,402 | -0.33(-1.21%) |
Aug 25, 2014 | 27.30 | 27.30 | 27.26 | 27.26 | 1,856 | +0.12(+0.46%) |
Aug 22, 2014 | 27.08 | 27.14 | 27.51 | 27.14 | 6,419 | -0.37(-1.35%) |
Aug 21, 2014 | 27.48 | 27.52 | 27.47 | 27.51 | 4,960 | +0.29(+1.05%) |
Aug 20, 2014 | 27.01 | 27.26 | 27.01 | 27.22 | 20,235 | -0.34(-1.22%) |
Aug 19, 2014 | 27.45 | 27.56 | 27.45 | 27.56 | 1,147 | +0.07(+0.27%) |
Aug 18, 2014 | 27.31 | 27.56 | 27.31 | 27.49 | 17,426 | +0.20(+0.72%) |
Aug 15, 2014 | 27.32 | 27.32 | 27.10 | 27.29 | 5,271 | +0.00(+0.01%) |
Aug 14, 2014 | 27.14 | 27.29 | 27.10 | 27.29 | 6,909 | +0.13(+0.48%) |
Aug 13, 2014 | 27.15 | 27.15 | 27.11 | 27.15 | 4,905 | +0.46(+1.71%) |
Aug 12, 2014 | 26.75 | 26.79 | 26.70 | 26.70 | 1,923 | -0.09(-0.35%) |
Aug 11, 2014 | 26.76 | 26.85 | 26.69 | 26.79 | 14,162 | +0.41(+1.56%) |
Aug 08, 2014 | 25.94 | 26.12 | 25.85 | 26.38 | 31,907 | +0.19(+0.71%) |
Aug 07, 2014 | 26.68 | 26.69 | 26.08 | 26.19 | 23,743 | -0.19(-0.71%) |
Aug 06, 2014 | 26.21 | 26.41 | 26.13 | 26.38 | 173,044 | -0.27(-1.03%) |
Aug 05, 2014 | 26.94 | 26.95 | 26.48 | 26.66 | 25,847 | -0.96(-3.47%) |
Aug 04, 2014 | 27.35 | 27.61 | 27.32 | 27.61 | 10,199 | +0.03(+0.11%) |
Aug 01, 2014 | 27.49 | 27.68 | 27.44 | 27.58 | 10,064 | +0.09(+0.34%) |
Jul 31, 2014 | 27.87 | 27.87 | 27.46 | 27.49 | 16,420 | -0.95(-3.32%) |
Jul 30, 2014 | 28.28 | 28.43 | 28.28 | 28.43 | 3,604 | -0.04(-0.13%) |
Jul 29, 2014 | 28.57 | 28.57 | 28.46 | 28.47 | 48,234 | +0.05(+0.16%) |
Jul 28, 2014 | 28.33 | 28.48 | 28.23 | 28.42 | 23,025 | +0.29(+1.02%) |
Jul 25, 2014 | 28.26 | 28.28 | 28.04 | 28.14 | 7,454 | +0.27(+0.97%) |
Jul 24, 2014 | 27.91 | 27.94 | 27.83 | 27.87 | 26,116 | -0.30(-1.05%) |
Jul 23, 2014 | 28.05 | 28.18 | 28.00 | 28.16 | 10,763 | +0.01(+0.04%) |
Jul 22, 2014 | 28.11 | 28.20 | 28.11 | 28.15 | 10,558 | +0.19(+0.69%) |
Jul 21, 2014 | 27.87 | 28.00 | 27.68 | 27.96 | 10,106 | -0.14(-0.50%) |
Jul 18, 2014 | 27.83 | 28.10 | 27.83 | 28.10 | 10,741 | +0.36(+1.29%) |
Jul 17, 2014 | 27.97 | 28.12 | 27.74 | 27.74 | 12,354 | -0.42(-1.50%) |
Jul 16, 2014 | 28.21 | 28.24 | 28.06 | 28.16 | 10,998 | +0.14(+0.49%) |
Jul 15, 2014 | 27.98 | 28.08 | 27.81 | 28.02 | 6,675 | +0.13(+0.48%) |
Jul 14, 2014 | 27.91 | 27.93 | 27.81 | 27.89 | 12,142 | +0.64(+2.35%) |
Jul 11, 2014 | 27.26 | 27.35 | 27.17 | 27.25 | 10,946 | +0.04(+0.14%) |
Jul 10, 2014 | 26.86 | 27.28 | 26.86 | 27.21 | 20,453 | -0.93(-3.29%) |
Jul 09, 2014 | 28.02 | 28.14 | 28.00 | 28.14 | 5,771 | +0.36(+1.30%) |
Jul 08, 2014 | 28.03 | 28.07 | 27.64 | 27.78 | 32,651 | -0.19(-0.67%) |
Jul 07, 2014 | 28.10 | 28.10 | 27.89 | 27.96 | 23,737 | -0.37(-1.32%) |
Jul 03, 2014 | 28.22 | 28.34 | 28.34 | 28.34 | 7,054 | -0.23(-0.82%) |
Jul 02, 2014 | 28.53 | 28.57 | 28.50 | 28.57 | 13,604 | -0.06(-0.21%) |
Jul 01, 2014 | 28.36 | 28.63 | 28.36 | 28.63 | 50,526 | +0.88(+3.18%) |
Jun 30, 2014 | 27.73 | 27.84 | 27.73 | 27.75 | 13,473 | +0.21(+0.75%) |
Jun 27, 2014 | 27.40 | 27.54 | 27.35 | 27.54 | 21,896 | +0.00(+0.01%) |
Jun 26, 2014 | 27.68 | 27.68 | 27.45 | 27.54 | 7,592 | -0.27(-0.96%) |
Jun 25, 2014 | 27.43 | 27.81 | 27.43 | 27.81 | 18,020 | +0.19(+0.70%) |
Jun 24, 2014 | 27.79 | 27.98 | 27.61 | 27.61 | 16,836 | +0.08(+0.28%) |
Jun 23, 2014 | 27.57 | 27.57 | 27.43 | 27.54 | 20,357 | -0.54(-1.91%) |
Jun 20, 2014 | 28.03 | 28.08 | 28.01 | 28.07 | 45,925 | +0.09(+0.32%) |
Jun 19, 2014 | 27.74 | 27.99 | 27.74 | 27.98 | 17,446 | +0.90(+3.32%) |
Jun 18, 2014 | 26.76 | 27.08 | 26.66 | 27.08 | 31,621 | +0.68(+2.56%) |
Jun 17, 2014 | 26.46 | 26.51 | 26.37 | 26.41 | 9,202 | +0.07(+0.26%) |
Jun 16, 2014 | 26.37 | 26.37 | 26.34 | 26.34 | 5,563 | -0.16(-0.62%) |
Jun 13, 2014 | 26.51 | 26.54 | 26.42 | 26.50 | 10,699 | +0.30(+1.15%) |
Jun 12, 2014 | 26.55 | 26.55 | 26.18 | 26.20 | 28,447 | +0.22(+0.83%) |
Jun 11, 2014 | 26.06 | 26.06 | 25.98 | 25.98 | 2,234 | +0.08(+0.31%) |
Jun 10, 2014 | 25.76 | 25.90 | 25.69 | 25.90 | 89,856 | -0.51(-1.95%) |
Jun 06, 2014 | 26.35 | 26.42 | 26.29 | 26.42 | 18,860 | +0.04(+0.15%) |
Jun 05, 2014 | 25.94 | 26.44 | 25.89 | 26.38 | 25,548 | +0.12(+0.48%) |
Jun 04, 2014 | 25.94 | 26.35 | 25.94 | 26.25 | 8,724 | +0.31(+1.21%) |
Jun 03, 2014 | 25.81 | 25.94 | 25.81 | 25.94 | 11,976 | -0.01(-0.05%) |
Jun 02, 2014 | 25.98 | 26.07 | 25.77 | 25.95 | 59,684 | +0.62(+2.45%) |
May 30, 2014 | 25.34 | 25.39 | 25.29 | 25.33 | 8,452 | +0.07(+0.30%) |
May 29, 2014 | 25.07 | 25.25 | 25.04 | 25.25 | 12,905 | +0.42(+1.71%) |
May 28, 2014 | 24.72 | 24.83 | 24.72 | 24.83 | 6,691 | -0.10(-0.40%) |
May 27, 2014 | 24.79 | 24.94 | 24.69 | 24.93 | 17,189 | +0.38(+1.56%) |
May 23, 2014 | 24.25 | 24.54 | 24.54 | 24.54 | 17,314 | +0.49(+2.04%) |
May 22, 2014 | 23.99 | 24.10 | 23.99 | 24.05 | 3,793 | +0.45(+1.90%) |
May 21, 2014 | 23.48 | 23.63 | 23.48 | 23.61 | 2,472 | +0.44(+1.88%) |
May 20, 2014 | 23.18 | 23.24 | 23.08 | 23.17 | 14,755 | -0.54(-2.29%) |
May 19, 2014 | 23.09 | 23.71 | 23.09 | 23.71 | 4,190 | +0.15(+0.64%) |
May 16, 2014 | 23.51 | 23.60 | 23.49 | 23.56 | 5,008 | +0.01(+0.04%) |
May 15, 2014 | 23.77 | 23.77 | 23.32 | 23.55 | 12,976 | -0.33(-1.37%) |
May 14, 2014 | 24.14 | 24.14 | 23.87 | 23.88 | 15,358 | -0.28(-1.16%) |
May 13, 2014 | 24.01 | 24.21 | 23.99 | 24.16 | 10,683 | +0.58(+2.47%) |
May 12, 2014 | 23.40 | 23.58 | 23.40 | 23.58 | 3,478 | +0.05(+0.19%) |
May 09, 2014 | 23.40 | 23.53 | 23.32 | 23.53 | 6,165 | +0.37(+1.60%) |
May 08, 2014 | 23.16 | 23.32 | 23.15 | 23.16 | 5,675 | -0.19(-0.83%) |
May 07, 2014 | 23.15 | 23.36 | 23.12 | 23.36 | 22,438 | -0.17(-0.74%) |
May 06, 2014 | 23.53 | 23.55 | 23.48 | 23.53 | 5,143 | -0.17(-0.70%) |
May 05, 2014 | 23.54 | 23.70 | 23.49 | 23.70 | 5,745 | -0.33(-1.38%) |
May 02, 2014 | 24.05 | 24.08 | 24.03 | 24.03 | 2,767 | +0.20(+0.85%) |