Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.92 | 35.05 | 33.84 | 34.02 | 263,816 | -1.14(-3.25%) |
Apr 29, 2015 | 35.89 | 35.95 | 35.05 | 35.17 | 219,930 | -0.83(-2.31%) |
Apr 28, 2015 | 35.24 | 36.03 | 35.11 | 36.00 | 248,683 | +0.66(+1.88%) |
Apr 27, 2015 | 35.90 | 36.12 | 35.12 | 35.33 | 262,024 | -0.26(-0.73%) |
Apr 24, 2015 | 35.37 | 35.64 | 34.97 | 35.60 | 176,303 | +0.16(+0.45%) |
Apr 23, 2015 | 35.12 | 35.52 | 34.91 | 35.44 | 216,303 | +0.14(+0.40%) |
Apr 22, 2015 | 34.63 | 35.59 | 34.52 | 35.29 | 410,647 | +0.65(+1.87%) |
Apr 21, 2015 | 34.81 | 35.12 | 34.51 | 34.65 | 145,218 | -0.17(-0.48%) |
Apr 20, 2015 | 34.05 | 34.93 | 33.75 | 34.81 | 205,724 | +0.87(+2.57%) |
Apr 17, 2015 | 34.28 | 34.46 | 33.81 | 33.94 | 183,876 | -0.63(-1.82%) |
Apr 16, 2015 | 34.83 | 35.04 | 34.27 | 34.57 | 163,310 | -0.25(-0.72%) |
Apr 15, 2015 | 34.87 | 35.18 | 34.63 | 34.82 | 185,136 | +0.00(+0.00%) |
Apr 14, 2015 | 35.29 | 35.29 | 34.34 | 34.82 | 187,919 | -0.30(-0.86%) |
Apr 13, 2015 | 35.39 | 35.60 | 35.05 | 35.12 | 138,226 | -0.17(-0.48%) |
Apr 10, 2015 | 35.12 | 35.52 | 35.12 | 35.29 | 117,385 | +0.37(+1.06%) |
Apr 09, 2015 | 35.13 | 35.44 | 34.49 | 34.92 | 192,263 | -0.32(-0.91%) |
Apr 08, 2015 | 34.79 | 35.51 | 34.79 | 35.24 | 271,874 | +0.50(+1.45%) |
Apr 07, 2015 | 34.76 | 35.27 | 34.70 | 34.74 | 195,263 | -0.05(-0.14%) |
Apr 06, 2015 | 34.72 | 35.09 | 34.64 | 34.79 | 305,325 | -0.15(-0.43%) |
Apr 02, 2015 | 35.14 | 34.94 | 34.94 | 34.94 | 231,877 | -0.30(-0.86%) |
Apr 01, 2015 | 35.26 | 35.49 | 34.86 | 35.24 | 186,392 | -0.18(-0.50%) |
Mar 31, 2015 | 35.54 | 35.56 | 35.02 | 35.42 | 201,137 | -0.13(-0.38%) |
Mar 30, 2015 | 35.07 | 35.71 | 35.07 | 35.55 | 184,691 | +0.55(+1.58%) |
Mar 27, 2015 | 34.90 | 35.17 | 34.53 | 35.00 | 274,380 | +0.10(+0.29%) |
Mar 26, 2015 | 35.02 | 35.23 | 34.73 | 34.90 | 258,536 | -0.11(-0.31%) |
Mar 25, 2015 | 35.70 | 35.72 | 34.98 | 35.01 | 379,610 | -0.64(-1.79%) |
Mar 24, 2015 | 35.08 | 35.75 | 34.97 | 35.65 | 353,832 | +0.43(+1.22%) |
Mar 23, 2015 | 35.01 | 35.38 | 34.65 | 35.22 | 252,265 | +0.22(+0.62%) |
Mar 20, 2015 | 35.12 | 35.53 | 34.70 | 35.00 | 959,206 | +0.05(+0.14%) |
Mar 19, 2015 | 34.84 | 35.10 | 34.44 | 34.95 | 235,880 | +0.15(+0.43%) |
Mar 18, 2015 | 34.36 | 34.81 | 33.70 | 34.80 | 312,491 | +0.42(+1.22%) |
Mar 17, 2015 | 33.88 | 34.50 | 33.80 | 34.38 | 262,068 | +0.16(+0.47%) |
Mar 16, 2015 | 34.73 | 34.76 | 34.07 | 34.22 | 372,979 | -0.35(-1.02%) |
Mar 13, 2015 | 34.81 | 34.86 | 34.12 | 34.57 | 316,578 | -0.38(-1.08%) |
Mar 12, 2015 | 33.69 | 35.03 | 33.58 | 34.95 | 365,689 | +1.55(+4.63%) |
Mar 11, 2015 | 32.75 | 33.45 | 32.72 | 33.40 | 187,302 | +0.57(+1.74%) |
Mar 10, 2015 | 32.99 | 33.20 | 32.70 | 32.83 | 189,832 | -0.41(-1.24%) |
Mar 09, 2015 | 33.25 | 33.39 | 32.92 | 33.24 | 170,333 | +0.24(+0.71%) |
Mar 06, 2015 | 32.97 | 33.67 | 32.97 | 33.01 | 208,795 | -0.25(-0.76%) |
Mar 05, 2015 | 33.29 | 33.74 | 33.05 | 33.26 | 180,476 | -0.09(-0.28%) |
Mar 04, 2015 | 33.07 | 33.92 | 33.12 | 33.35 | 264,731 | +0.24(+0.71%) |
Mar 03, 2015 | 32.76 | 33.47 | 32.68 | 33.12 | 342,129 | -0.16(-0.48%) |
Mar 02, 2015 | 33.17 | 33.70 | 32.98 | 33.28 | 327,648 | +0.12(+0.35%) |
Feb 27, 2015 | 34.07 | 34.15 | 33.14 | 33.16 | 508,192 | -0.91(-2.66%) |
Feb 26, 2015 | 34.02 | 34.39 | 33.54 | 34.07 | 315,399 | +0.11(+0.32%) |
Feb 25, 2015 | 33.12 | 34.96 | 32.59 | 33.96 | 808,800 | +2.08(+6.51%) |
Feb 24, 2015 | 31.60 | 32.01 | 31.60 | 31.88 | 308,965 | +0.31(+0.98%) |
Feb 23, 2015 | 31.86 | 31.92 | 31.45 | 31.57 | 233,986 | -0.29(-0.92%) |
Feb 20, 2015 | 32.02 | 32.02 | 31.36 | 31.86 | 206,097 | -0.16(-0.50%) |
Feb 19, 2015 | 32.18 | 32.40 | 31.90 | 32.02 | 282,186 | -0.29(-0.88%) |
Feb 18, 2015 | 31.76 | 32.32 | 31.61 | 32.31 | 412,081 | +0.36(+1.13%) |
Feb 17, 2015 | 32.05 | 32.12 | 31.65 | 31.95 | 231,769 | -0.10(-0.31%) |
Feb 13, 2015 | 31.40 | 32.05 | 32.05 | 32.05 | 257,826 | +0.45(+1.44%) |
Feb 12, 2015 | 31.65 | 31.89 | 31.34 | 31.60 | 288,234 | +0.03(+0.11%) |
Feb 11, 2015 | 30.87 | 31.64 | 30.74 | 31.56 | 190,615 | +0.60(+1.93%) |
Feb 10, 2015 | 31.35 | 31.39 | 30.48 | 30.97 | 287,045 | -0.28(-0.89%) |
Feb 09, 2015 | 31.59 | 31.92 | 30.72 | 31.24 | 384,848 | -0.42(-1.33%) |
Feb 06, 2015 | 31.78 | 32.26 | 31.43 | 31.66 | 389,433 | -0.19(-0.61%) |
Feb 05, 2015 | 31.23 | 31.88 | 31.23 | 31.86 | 263,238 | +0.65(+2.07%) |
Feb 04, 2015 | 30.55 | 31.37 | 30.53 | 31.21 | 315,768 | +0.67(+2.20%) |
Feb 03, 2015 | 30.08 | 30.77 | 29.83 | 30.54 | 283,406 | +0.65(+2.16%) |
Feb 02, 2015 | 29.21 | 29.90 | 28.83 | 29.89 | 290,397 | +0.70(+2.39%) |
Jan 30, 2015 | 29.91 | 29.91 | 29.13 | 29.19 | 317,013 | -1.00(-3.31%) |
Jan 29, 2015 | 30.46 | 30.46 | 29.65 | 30.19 | 381,366 | -0.26(-0.86%) |
Jan 28, 2015 | 30.70 | 31.08 | 30.04 | 30.45 | 314,287 | -0.04(-0.14%) |
Jan 27, 2015 | 30.38 | 30.81 | 30.27 | 30.50 | 187,549 | -0.34(-1.09%) |
Jan 26, 2015 | 30.39 | 30.84 | 30.23 | 30.83 | 193,712 | +0.32(+1.05%) |
Jan 23, 2015 | 30.46 | 30.73 | 30.18 | 30.51 | 202,960 | -0.04(-0.14%) |
Jan 22, 2015 | 29.47 | 30.66 | 29.39 | 30.55 | 259,511 | +1.26(+4.30%) |
Jan 21, 2015 | 29.20 | 29.91 | 28.92 | 29.29 | 421,163 | +0.13(+0.43%) |
Jan 20, 2015 | 29.37 | 29.37 | 28.90 | 29.17 | 253,418 | -0.03(-0.09%) |
Jan 16, 2015 | 28.84 | 29.25 | 28.57 | 29.19 | 257,232 | +0.18(+0.61%) |
Jan 15, 2015 | 29.50 | 29.52 | 28.82 | 29.02 | 232,177 | -0.35(-1.20%) |
Jan 14, 2015 | 28.79 | 29.40 | 28.67 | 29.37 | 202,516 | +0.21(+0.72%) |
Jan 13, 2015 | 29.60 | 29.91 | 28.95 | 29.16 | 279,637 | -0.17(-0.57%) |
Jan 12, 2015 | 29.12 | 29.66 | 29.08 | 29.33 | 290,201 | +0.28(+0.95%) |
Jan 09, 2015 | 28.19 | 30.03 | 28.19 | 29.05 | 650,617 | +0.99(+3.53%) |
Jan 08, 2015 | 27.82 | 28.41 | 27.47 | 28.06 | 504,306 | +0.53(+1.92%) |
Jan 07, 2015 | 27.83 | 28.03 | 27.23 | 27.53 | 192,941 | -0.03(-0.12%) |
Jan 06, 2015 | 28.21 | 28.43 | 27.37 | 27.56 | 252,560 | -0.48(-1.71%) |
Jan 05, 2015 | 28.57 | 28.57 | 27.83 | 28.04 | 194,379 | -0.64(-2.23%) |
Jan 02, 2015 | 29.22 | 29.44 | 28.41 | 28.68 | 271,768 | -0.32(-1.10%) |
Dec 31, 2014 | 29.32 | 29.00 | 29.00 | 29.00 | 199,738 | -0.27(-0.92%) |
Dec 30, 2014 | 29.29 | 29.50 | 29.17 | 29.27 | 165,379 | -0.03(-0.09%) |
Dec 29, 2014 | 29.49 | 29.67 | 29.19 | 29.29 | 140,705 | -0.09(-0.31%) |
Dec 26, 2014 | 29.33 | 29.59 | 29.19 | 29.39 | 116,475 | +0.31(+1.07%) |
Dec 24, 2014 | 29.16 | 29.08 | 29.08 | 29.08 | 114,986 | +0.09(+0.32%) |
Dec 23, 2014 | 28.22 | 29.12 | 28.19 | 28.98 | 235,039 | +0.79(+2.80%) |
Dec 22, 2014 | 27.98 | 28.31 | 27.93 | 28.19 | 591,413 | +0.29(+1.05%) |
Dec 19, 2014 | 27.87 | 28.18 | 27.67 | 27.90 | 1,546,078 | -0.16(-0.57%) |
Dec 18, 2014 | 28.19 | 28.35 | 27.90 | 28.06 | 449,233 | +0.18(+0.63%) |
Dec 17, 2014 | 28.10 | 28.11 | 27.52 | 27.88 | 574,659 | -0.22(-0.78%) |
Dec 16, 2014 | 28.96 | 29.40 | 28.05 | 28.10 | 525,178 | -0.99(-3.41%) |
Dec 15, 2014 | 29.42 | 29.86 | 28.98 | 29.09 | 419,195 | -0.09(-0.32%) |
Dec 12, 2014 | 28.64 | 29.59 | 28.56 | 29.19 | 307,208 | +0.27(+0.93%) |
Dec 11, 2014 | 28.76 | 29.19 | 28.69 | 28.92 | 223,857 | +0.24(+0.82%) |
Dec 10, 2014 | 29.03 | 29.14 | 28.64 | 28.68 | 259,233 | -0.46(-1.59%) |
Dec 09, 2014 | 28.79 | 29.25 | 28.52 | 29.14 | 393,094 | +0.13(+0.43%) |
Dec 08, 2014 | 29.53 | 29.67 | 28.98 | 29.02 | 183,349 | -0.52(-1.76%) |
Dec 05, 2014 | 29.17 | 29.73 | 29.17 | 29.54 | 255,730 | +0.34(+1.18%) |
Dec 04, 2014 | 29.01 | 29.45 | 28.83 | 29.19 | 286,331 | +0.13(+0.46%) |
Dec 03, 2014 | 28.77 | 29.28 | 28.77 | 29.06 | 285,469 | +0.17(+0.58%) |
Dec 02, 2014 | 28.88 | 29.53 | 28.77 | 28.89 | 371,741 | +0.21(+0.73%) |
Dec 01, 2014 | 29.45 | 29.57 | 28.58 | 28.68 | 442,431 | -0.90(-3.04%) |
Nov 28, 2014 | 28.77 | 30.86 | 28.77 | 29.58 | 305,132 | +0.81(+2.83%) |
Nov 26, 2014 | 28.86 | 28.77 | 28.77 | 28.77 | 205,808 | +0.00(+0.00%) |
Nov 25, 2014 | 28.84 | 29.40 | 28.58 | 28.77 | 314,976 | +0.03(+0.12%) |
Nov 24, 2014 | 27.91 | 28.74 | 27.90 | 28.73 | 233,774 | +0.83(+2.98%) |
Nov 21, 2014 | 28.52 | 28.61 | 27.69 | 27.90 | 360,198 | -0.31(-1.10%) |
Nov 20, 2014 | 27.80 | 28.38 | 27.47 | 28.21 | 191,913 | +0.26(+0.93%) |
Nov 19, 2014 | 27.98 | 28.19 | 27.48 | 27.95 | 282,390 | -0.12(-0.42%) |
Nov 18, 2014 | 27.98 | 28.33 | 27.89 | 28.07 | 300,740 | +0.07(+0.24%) |
Nov 17, 2014 | 28.74 | 28.74 | 27.87 | 28.00 | 496,734 | -0.74(-2.57%) |
Nov 14, 2014 | 28.70 | 29.67 | 28.45 | 28.74 | 536,909 | -0.03(-0.09%) |
Nov 13, 2014 | 29.71 | 29.74 | 28.25 | 28.77 | 698,059 | -0.81(-2.75%) |
Nov 12, 2014 | 26.63 | 29.71 | 26.51 | 29.58 | 1,700,087 | +5.02(+20.46%) |
Nov 11, 2014 | 24.49 | 24.61 | 24.36 | 24.56 | 236,094 | +0.00(+0.00%) |
Nov 10, 2014 | 24.45 | 24.69 | 24.32 | 24.56 | 260,666 | +0.12(+0.48%) |
Nov 07, 2014 | 24.33 | 24.52 | 24.00 | 24.44 | 375,078 | +1.03(+4.41%) |
Nov 06, 2014 | 23.35 | 23.79 | 23.20 | 23.41 | 188,756 | -0.03(-0.14%) |
Nov 05, 2014 | 22.93 | 23.53 | 22.83 | 23.44 | 353,248 | +0.53(+2.31%) |
Nov 04, 2014 | 22.96 | 23.12 | 22.67 | 22.91 | 441,418 | -0.40(-1.73%) |
Nov 03, 2014 | 23.59 | 23.59 | 22.68 | 23.31 | 551,441 | -0.62(-2.60%) |
Oct 31, 2014 | 24.10 | 24.16 | 23.77 | 23.93 | 361,903 | +0.28(+1.17%) |
Oct 30, 2014 | 23.51 | 23.86 | 23.43 | 23.66 | 253,417 | -0.01(-0.04%) |
Oct 29, 2014 | 23.70 | 23.83 | 23.33 | 23.67 | 229,571 | -0.01(-0.04%) |
Oct 28, 2014 | 23.25 | 23.72 | 23.19 | 23.67 | 243,556 | +0.55(+2.40%) |
Oct 27, 2014 | 22.19 | 23.14 | 22.27 | 23.12 | 225,834 | +0.85(+3.81%) |
Oct 24, 2014 | 22.90 | 22.94 | 22.21 | 22.27 | 226,388 | -0.56(-2.46%) |
Oct 23, 2014 | 22.16 | 22.96 | 22.16 | 22.83 | 249,961 | +0.81(+3.70%) |
Oct 22, 2014 | 22.12 | 22.41 | 21.91 | 22.02 | 138,478 | -0.12(-0.53%) |
Oct 21, 2014 | 21.88 | 22.39 | 21.97 | 22.14 | 311,294 | +0.25(+1.15%) |
Oct 20, 2014 | 21.83 | 21.93 | 21.73 | 21.88 | 201,024 | -0.03(-0.12%) |
Oct 17, 2014 | 21.74 | 22.05 | 21.57 | 21.91 | 391,763 | +0.43(+1.99%) |
Oct 16, 2014 | 21.06 | 21.90 | 20.99 | 21.48 | 232,363 | +0.08(+0.39%) |
Oct 15, 2014 | 21.45 | 21.68 | 20.94 | 21.40 | 391,031 | -0.31(-1.43%) |
Oct 14, 2014 | 20.90 | 21.78 | 20.83 | 21.71 | 327,213 | +1.12(+5.43%) |
Oct 13, 2014 | 20.74 | 21.15 | 20.57 | 20.59 | 237,668 | -0.11(-0.53%) |
Oct 10, 2014 | 20.79 | 21.15 | 20.59 | 20.70 | 205,448 | -0.21(-1.00%) |
Oct 09, 2014 | 21.36 | 21.36 | 20.88 | 20.91 | 263,086 | -0.42(-1.97%) |
Oct 08, 2014 | 20.82 | 21.38 | 20.75 | 21.33 | 220,549 | +0.45(+2.13%) |
Oct 07, 2014 | 21.10 | 21.12 | 20.83 | 20.88 | 282,215 | -0.37(-1.74%) |
Oct 06, 2014 | 21.51 | 21.71 | 21.09 | 21.25 | 185,986 | -0.22(-1.02%) |
Oct 03, 2014 | 21.55 | 21.78 | 21.36 | 21.47 | 128,407 | +0.17(+0.79%) |
Oct 02, 2014 | 20.97 | 21.40 | 20.85 | 21.30 | 139,413 | +0.39(+1.85%) |
Oct 01, 2014 | 21.04 | 21.13 | 20.62 | 20.92 | 284,145 | -0.11(-0.52%) |
Sep 30, 2014 | 21.49 | 21.54 | 21.02 | 21.03 | 234,627 | -0.46(-2.15%) |
Sep 29, 2014 | 21.32 | 21.57 | 21.22 | 21.49 | 95,286 | -0.01(-0.04%) |
Sep 26, 2014 | 21.46 | 21.71 | 21.46 | 21.50 | 152,282 | +0.04(+0.20%) |
Sep 25, 2014 | 21.64 | 21.69 | 21.26 | 21.46 | 216,441 | -0.29(-1.31%) |
Sep 24, 2014 | 21.94 | 21.94 | 21.50 | 21.74 | 169,854 | -0.13(-0.58%) |
Sep 23, 2014 | 22.09 | 22.28 | 21.87 | 21.87 | 165,154 | -0.25(-1.14%) |
Sep 22, 2014 | 22.33 | 22.42 | 22.12 | 22.12 | 193,454 | -0.32(-1.42%) |
Sep 19, 2014 | 22.98 | 23.21 | 22.44 | 22.44 | 469,977 | -0.45(-1.95%) |
Sep 18, 2014 | 23.22 | 23.25 | 22.83 | 22.88 | 195,980 | -0.32(-1.38%) |
Sep 17, 2014 | 23.01 | 23.38 | 22.89 | 23.20 | 177,691 | +0.19(+0.84%) |
Sep 16, 2014 | 22.75 | 23.17 | 22.71 | 23.01 | 164,793 | +0.17(+0.74%) |
Sep 15, 2014 | 23.02 | 23.08 | 22.78 | 22.84 | 212,422 | -0.18(-0.77%) |
Sep 12, 2014 | 23.02 | 23.18 | 22.92 | 23.02 | 144,660 | -0.06(-0.25%) |
Sep 11, 2014 | 22.97 | 23.28 | 22.82 | 23.08 | 154,087 | +0.04(+0.18%) |
Sep 10, 2014 | 23.10 | 23.14 | 22.92 | 23.04 | 151,849 | -0.08(-0.36%) |
Sep 09, 2014 | 23.23 | 23.23 | 23.00 | 23.12 | 260,662 | -0.18(-0.76%) |
Sep 08, 2014 | 23.15 | 23.33 | 23.10 | 23.30 | 156,794 | +0.06(+0.25%) |
Sep 05, 2014 | 23.05 | 23.25 | 22.88 | 23.24 | 150,672 | +0.07(+0.29%) |
Sep 04, 2014 | 22.91 | 23.25 | 22.91 | 23.17 | 166,114 | +0.28(+1.21%) |
Sep 03, 2014 | 23.06 | 23.06 | 22.81 | 22.89 | 184,602 | +0.00(+0.00%) |
Sep 02, 2014 | 22.75 | 23.01 | 22.62 | 22.89 | 132,715 | +0.22(+0.96%) |
Aug 29, 2014 | 22.33 | 22.67 | 22.67 | 22.67 | 118,319 | +0.35(+1.58%) |
Aug 28, 2014 | 22.53 | 22.53 | 22.24 | 22.32 | 110,892 | -0.34(-1.48%) |
Aug 27, 2014 | 22.89 | 22.95 | 22.61 | 22.66 | 112,492 | -0.18(-0.81%) |
Aug 26, 2014 | 22.87 | 22.99 | 22.81 | 22.84 | 170,153 | -0.04(-0.18%) |
Aug 25, 2014 | 22.86 | 22.98 | 22.65 | 22.88 | 105,294 | +0.12(+0.52%) |
Aug 22, 2014 | 22.94 | 22.94 | 22.66 | 22.77 | 110,922 | -0.18(-0.77%) |
Aug 21, 2014 | 22.68 | 23.00 | 22.43 | 22.94 | 159,770 | +0.26(+1.15%) |
Aug 20, 2014 | 22.78 | 22.84 | 22.47 | 22.68 | 223,649 | -0.18(-0.81%) |
Aug 19, 2014 | 23.07 | 23.14 | 22.81 | 22.87 | 171,085 | -0.16(-0.69%) |
Aug 18, 2014 | 22.84 | 23.09 | 22.78 | 23.03 | 190,347 | +0.43(+1.90%) |
Aug 15, 2014 | 22.83 | 22.83 | 22.33 | 22.60 | 222,535 | +0.00(+0.00%) |
Aug 14, 2014 | 22.59 | 22.65 | 22.46 | 22.60 | 239,166 | -0.05(-0.22%) |
Aug 13, 2014 | 22.93 | 23.12 | 22.57 | 22.65 | 216,515 | -0.18(-0.77%) |
Aug 12, 2014 | 22.77 | 22.96 | 22.70 | 22.83 | 144,682 | +0.00(+0.00%) |
Aug 11, 2014 | 22.92 | 23.30 | 22.80 | 22.83 | 193,561 | +0.11(+0.48%) |
Aug 08, 2014 | 22.20 | 22.75 | 22.20 | 22.72 | 206,772 | +0.34(+1.54%) |
Aug 07, 2014 | 22.46 | 22.59 | 22.08 | 22.37 | 261,162 | -0.03(-0.11%) |
Aug 06, 2014 | 22.42 | 22.70 | 22.26 | 22.40 | 203,726 | -0.13(-0.56%) |
Aug 05, 2014 | 22.61 | 22.77 | 22.15 | 22.52 | 258,892 | -0.39(-1.72%) |
Aug 04, 2014 | 22.68 | 22.96 | 22.35 | 22.92 | 196,307 | +0.39(+1.71%) |
Aug 01, 2014 | 22.62 | 23.31 | 22.46 | 22.53 | 305,309 | -0.11(-0.48%) |
Jul 31, 2014 | 22.91 | 23.12 | 22.64 | 22.64 | 279,126 | -0.52(-2.25%) |
Jul 30, 2014 | 23.34 | 23.39 | 23.02 | 23.16 | 198,195 | +0.00(+0.00%) |
Jul 29, 2014 | 23.14 | 23.42 | 23.08 | 23.16 | 183,287 | +0.01(+0.04%) |
Jul 28, 2014 | 23.83 | 23.83 | 23.09 | 23.15 | 247,860 | -0.71(-2.96%) |
Jul 25, 2014 | 23.77 | 24.00 | 23.64 | 23.86 | 295,070 | -0.21(-0.87%) |
Jul 24, 2014 | 23.76 | 24.16 | 23.55 | 24.07 | 311,599 | +0.70(+2.98%) |
Jul 23, 2014 | 23.51 | 23.58 | 23.27 | 23.37 | 126,777 | -0.27(-1.14%) |
Jul 22, 2014 | 23.50 | 23.72 | 23.32 | 23.64 | 214,161 | +0.23(+0.97%) |
Jul 21, 2014 | 23.93 | 23.93 | 23.25 | 23.41 | 248,213 | -0.65(-2.69%) |
Jul 18, 2014 | 23.62 | 24.25 | 23.62 | 24.06 | 192,173 | +0.37(+1.56%) |
Jul 17, 2014 | 23.94 | 24.10 | 23.49 | 23.69 | 233,278 | -0.39(-1.61%) |
Jul 16, 2014 | 24.09 | 24.19 | 23.80 | 24.08 | 145,675 | +0.09(+0.39%) |
Jul 15, 2014 | 24.00 | 24.29 | 23.83 | 23.98 | 239,722 | +0.00(+0.00%) |
Jul 14, 2014 | 24.22 | 24.22 | 23.76 | 23.98 | 326,794 | -0.02(-0.07%) |
Jul 11, 2014 | 24.08 | 24.21 | 23.69 | 24.00 | 191,850 | -0.13(-0.56%) |
Jul 10, 2014 | 23.76 | 24.48 | 23.70 | 24.14 | 444,270 | -0.22(-0.90%) |
Jul 09, 2014 | 23.51 | 24.82 | 23.51 | 24.35 | 862,554 | +1.38(+6.00%) |
Jul 08, 2014 | 23.02 | 23.05 | 22.80 | 22.98 | 269,558 | -0.06(-0.26%) |
Jul 07, 2014 | 23.23 | 23.26 | 22.95 | 23.04 | 447,621 | -0.30(-1.30%) |
Jul 03, 2014 | 23.18 | 23.34 | 23.34 | 23.34 | 140,935 | +0.31(+1.35%) |
Jul 02, 2014 | 23.07 | 23.25 | 22.93 | 23.03 | 299,522 | -0.04(-0.18%) |
Jul 01, 2014 | 22.67 | 23.30 | 22.64 | 23.07 | 516,166 | +0.52(+2.31%) |
Jun 30, 2014 | 22.18 | 22.61 | 22.09 | 22.55 | 482,720 | +0.36(+1.63%) |
Jun 27, 2014 | 21.31 | 22.20 | 21.31 | 22.19 | 1,289,845 | +0.83(+3.89%) |
Jun 26, 2014 | 21.25 | 21.36 | 21.01 | 21.36 | 202,238 | +0.15(+0.71%) |
Jun 25, 2014 | 20.73 | 21.21 | 20.69 | 21.20 | 247,945 | +0.31(+1.49%) |
Jun 24, 2014 | 21.00 | 21.40 | 20.83 | 20.89 | 289,351 | -0.18(-0.88%) |
Jun 23, 2014 | 20.97 | 21.08 | 20.82 | 21.08 | 307,828 | +0.13(+0.64%) |
Jun 20, 2014 | 20.70 | 20.95 | 20.54 | 20.94 | 704,538 | +0.33(+1.59%) |
Jun 19, 2014 | 20.71 | 20.75 | 20.46 | 20.62 | 247,454 | -0.03(-0.16%) |
Jun 18, 2014 | 20.90 | 20.91 | 20.37 | 20.65 | 378,682 | -0.30(-1.44%) |
Jun 17, 2014 | 20.78 | 21.10 | 20.62 | 20.95 | 263,887 | +0.15(+0.73%) |
Jun 16, 2014 | 20.57 | 20.81 | 20.48 | 20.80 | 224,377 | +0.13(+0.65%) |
Jun 13, 2014 | 20.42 | 20.67 | 20.33 | 20.67 | 236,978 | +0.24(+1.19%) |
Jun 12, 2014 | 20.59 | 20.61 | 20.01 | 20.42 | 234,795 | -0.16(-0.78%) |
Jun 11, 2014 | 20.73 | 20.82 | 20.40 | 20.58 | 199,457 | -0.24(-1.13%) |
Jun 10, 2014 | 21.11 | 21.11 | 20.69 | 20.82 | 343,381 | -0.07(-0.32%) |
Jun 06, 2014 | 20.81 | 21.04 | 20.69 | 20.88 | 181,162 | +0.20(+0.97%) |
Jun 05, 2014 | 20.15 | 20.68 | 20.09 | 20.68 | 245,532 | +0.64(+3.19%) |
Jun 04, 2014 | 20.23 | 20.31 | 19.93 | 20.04 | 290,484 | -0.22(-1.08%) |
Jun 03, 2014 | 20.52 | 20.57 | 20.19 | 20.26 | 243,643 | -0.29(-1.43%) |
Jun 02, 2014 | 20.68 | 20.70 | 20.36 | 20.56 | 190,218 | -0.08(-0.41%) |
May 30, 2014 | 20.76 | 20.81 | 20.52 | 20.64 | 146,251 | -0.07(-0.32%) |
May 29, 2014 | 20.72 | 20.88 | 20.54 | 20.71 | 149,217 | -0.02(-0.08%) |
May 28, 2014 | 20.53 | 20.88 | 20.36 | 20.73 | 336,195 | +0.12(+0.57%) |
May 27, 2014 | 20.41 | 20.66 | 20.38 | 20.61 | 219,647 | +0.30(+1.49%) |
May 23, 2014 | 20.10 | 20.31 | 20.31 | 20.31 | 407,927 | +0.14(+0.71%) |
May 22, 2014 | 19.94 | 20.23 | 19.75 | 20.16 | 365,739 | +0.25(+1.27%) |
May 21, 2014 | 20.17 | 20.25 | 19.75 | 19.91 | 277,627 | -0.14(-0.71%) |
May 20, 2014 | 20.36 | 20.43 | 19.94 | 20.05 | 353,654 | -0.36(-1.77%) |
May 19, 2014 | 20.10 | 20.58 | 20.05 | 20.41 | 590,494 | +0.60(+3.05%) |
May 16, 2014 | 19.70 | 19.82 | 19.57 | 19.81 | 251,587 | +0.11(+0.55%) |
May 15, 2014 | 19.83 | 19.83 | 19.41 | 19.70 | 210,912 | -0.11(-0.55%) |
May 14, 2014 | 20.33 | 20.33 | 19.74 | 19.81 | 259,318 | -0.49(-2.40%) |
May 13, 2014 | 20.38 | 20.46 | 20.10 | 20.30 | 151,103 | -0.10(-0.49%) |
May 12, 2014 | 19.87 | 20.57 | 19.87 | 20.40 | 274,475 | +0.55(+2.79%) |
May 09, 2014 | 19.39 | 19.86 | 19.26 | 19.84 | 254,845 | +0.33(+1.68%) |
May 08, 2014 | 19.32 | 19.99 | 19.32 | 19.52 | 299,363 | +0.13(+0.69%) |
May 07, 2014 | 19.74 | 19.74 | 18.89 | 19.38 | 690,494 | -0.54(-2.70%) |
May 06, 2014 | 20.40 | 20.40 | 19.82 | 19.92 | 291,649 | -0.71(-3.46%) |
May 05, 2014 | 20.20 | 20.72 | 20.00 | 20.63 | 370,969 | +0.30(+1.49%) |
May 02, 2014 | 20.04 | 20.47 | 20.02 | 20.33 | 219,153 | +0.33(+1.64%) |