Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.93 | 49.06 | 48.62 | 48.68 | 66,831 | +0.05(+0.11%) |
Apr 29, 2015 | 48.62 | 48.90 | 48.58 | 48.63 | 55,703 | +0.54(+1.12%) |
Apr 28, 2015 | 48.98 | 48.98 | 47.76 | 48.09 | 80,390 | -1.38(-2.79%) |
Apr 27, 2015 | 49.51 | 49.73 | 49.29 | 49.47 | 87,955 | +0.39(+0.79%) |
Apr 24, 2015 | 48.98 | 49.47 | 48.98 | 49.08 | 52,407 | +0.58(+1.20%) |
Apr 23, 2015 | 48.32 | 48.71 | 47.98 | 48.50 | 108,781 | -0.28(-0.58%) |
Apr 22, 2015 | 47.83 | 48.78 | 47.83 | 48.78 | 119,270 | +1.42(+3.01%) |
Apr 21, 2015 | 46.38 | 47.58 | 46.38 | 47.36 | 66,590 | +1.43(+3.12%) |
Apr 20, 2015 | 45.09 | 45.93 | 45.09 | 45.93 | 169,050 | +2.48(+5.72%) |
Apr 17, 2015 | 45.58 | 45.58 | 43.06 | 43.44 | 240,474 | -2.60(-5.65%) |
Apr 16, 2015 | 45.63 | 46.45 | 45.63 | 46.04 | 184,281 | +0.86(+1.90%) |
Apr 15, 2015 | 47.23 | 47.23 | 45.09 | 45.18 | 222,717 | -2.51(-5.26%) |
Apr 14, 2015 | 47.40 | 47.81 | 47.37 | 47.69 | 71,401 | +0.29(+0.62%) |
Apr 13, 2015 | 47.98 | 47.98 | 47.27 | 47.40 | 130,358 | +0.57(+1.21%) |
Apr 10, 2015 | 45.70 | 46.91 | 45.70 | 46.84 | 116,921 | +2.23(+4.99%) |
Apr 09, 2015 | 45.21 | 45.24 | 44.15 | 44.61 | 164,857 | -0.95(-2.10%) |
Apr 08, 2015 | 46.52 | 46.52 | 45.31 | 45.56 | 104,519 | -0.73(-1.58%) |
Apr 07, 2015 | 46.62 | 46.69 | 46.20 | 46.30 | 139,321 | +0.11(+0.25%) |
Apr 06, 2015 | 45.67 | 46.24 | 45.67 | 46.18 | 134,016 | +1.30(+2.90%) |
Apr 02, 2015 | 44.74 | 44.88 | 44.88 | 44.88 | 162,209 | +0.80(+1.82%) |
Apr 01, 2015 | 43.79 | 44.16 | 43.76 | 44.08 | 76,775 | +1.42(+3.34%) |
Mar 31, 2015 | 43.14 | 43.14 | 41.97 | 42.65 | 106,526 | -0.64(-1.47%) |
Mar 30, 2015 | 43.09 | 43.34 | 42.96 | 43.29 | 98,534 | +1.14(+2.70%) |
Mar 27, 2015 | 41.83 | 42.18 | 41.83 | 42.15 | 37,741 | +0.85(+2.06%) |
Mar 26, 2015 | 41.32 | 41.46 | 41.16 | 41.30 | 29,980 | -0.37(-0.89%) |
Mar 25, 2015 | 41.78 | 41.94 | 41.62 | 41.67 | 43,663 | +0.38(+0.92%) |
Mar 24, 2015 | 41.40 | 41.40 | 41.28 | 41.29 | 46,879 | -0.00(-0.01%) |
Mar 23, 2015 | 41.27 | 41.33 | 41.15 | 41.29 | 117,903 | +0.53(+1.30%) |
Mar 20, 2015 | 40.60 | 40.79 | 40.60 | 40.76 | 23,944 | +0.82(+2.06%) |
Mar 19, 2015 | 39.94 | 39.99 | 39.87 | 39.94 | 9,575 | +0.26(+0.65%) |
Mar 18, 2015 | 39.35 | 39.83 | 39.34 | 39.68 | 24,548 | +0.76(+1.95%) |
Mar 17, 2015 | 38.77 | 39.01 | 38.68 | 38.92 | 32,834 | +0.61(+1.59%) |
Mar 16, 2015 | 38.38 | 38.39 | 38.23 | 38.31 | 24,017 | +1.57(+4.28%) |
Mar 13, 2015 | 36.79 | 36.79 | 36.58 | 36.74 | 18,133 | +0.18(+0.48%) |
Mar 12, 2015 | 36.63 | 36.63 | 36.51 | 36.56 | 6,582 | +0.10(+0.27%) |
Mar 11, 2015 | 36.39 | 36.50 | 36.35 | 36.47 | 15,363 | +0.35(+0.98%) |
Mar 10, 2015 | 36.26 | 36.26 | 36.07 | 36.11 | 10,765 | -0.05(-0.15%) |
Mar 09, 2015 | 36.07 | 36.18 | 36.02 | 36.17 | 15,698 | +0.88(+2.51%) |
Mar 06, 2015 | 35.57 | 35.57 | 35.27 | 35.28 | 8,613 | -0.77(-2.13%) |
Mar 05, 2015 | 36.03 | 36.08 | 35.93 | 36.05 | 11,345 | +0.12(+0.34%) |
Mar 04, 2015 | 35.81 | 35.95 | 35.79 | 35.93 | 6,109 | +0.39(+1.09%) |
Mar 03, 2015 | 35.66 | 35.66 | 35.46 | 35.54 | 9,160 | -0.23(-0.64%) |
Mar 02, 2015 | 35.35 | 35.77 | 35.35 | 35.77 | 11,718 | +0.84(+2.40%) |
Feb 27, 2015 | 35.00 | 35.00 | 34.88 | 34.93 | 5,830 | +0.00(+0.01%) |
Feb 26, 2015 | 34.86 | 35.09 | 34.86 | 34.93 | 90,711 | +0.45(+1.30%) |
Feb 25, 2015 | 34.43 | 34.50 | 34.35 | 34.48 | 12,815 | -0.35(-1.02%) |
Feb 24, 2015 | 34.30 | 34.91 | 34.30 | 34.83 | 252,519 | +0.57(+1.65%) |
Feb 23, 2015 | 34.19 | 34.50 | 34.08 | 34.27 | 129,348 | +0.04(+0.13%) |
Feb 20, 2015 | 33.96 | 34.22 | 33.95 | 34.22 | 1,029 | +0.19(+0.55%) |
Feb 19, 2015 | 33.95 | 34.04 | 33.95 | 34.04 | 566 | +0.03(+0.08%) |
Feb 18, 2015 | 33.93 | 34.02 | 33.93 | 34.01 | 601 | -0.02(-0.05%) |
Feb 17, 2015 | 34.08 | 34.09 | 33.99 | 34.03 | 5,866 | +0.60(+1.80%) |
Feb 13, 2015 | 33.28 | 33.43 | 33.43 | 33.43 | 791 | +0.45(+1.36%) |
Feb 12, 2015 | 32.85 | 32.98 | 32.84 | 32.98 | 1,040 | +0.46(+1.42%) |
Feb 11, 2015 | 32.48 | 32.57 | 32.43 | 32.52 | 2,480 | +0.24(+0.74%) |
Feb 10, 2015 | 32.27 | 32.38 | 32.21 | 32.28 | 27,152 | +0.44(+1.39%) |
Feb 09, 2015 | 31.88 | 31.98 | 31.83 | 31.83 | 3,965 | +0.13(+0.42%) |
Feb 06, 2015 | 31.81 | 31.81 | 31.65 | 31.70 | 15,955 | -1.09(-3.32%) |
Feb 05, 2015 | 32.78 | 32.82 | 32.73 | 32.79 | 4,086 | -1.23(-3.61%) |
Feb 04, 2015 | 33.83 | 34.27 | 33.75 | 34.02 | 11,940 | +0.65(+1.94%) |
Feb 03, 2015 | 33.34 | 33.37 | 33.28 | 33.37 | 3,168 | +0.62(+1.88%) |
Feb 02, 2015 | 32.58 | 32.78 | 32.58 | 32.75 | 175,461 | +0.89(+2.80%) |
Jan 30, 2015 | 32.44 | 32.44 | 31.86 | 31.86 | 13,626 | -1.12(-3.40%) |
Jan 29, 2015 | 32.92 | 32.98 | 32.83 | 32.98 | 4,883 | +0.44(+1.35%) |
Jan 28, 2015 | 32.92 | 32.94 | 32.54 | 32.54 | 10,573 | -0.76(-2.27%) |
Jan 27, 2015 | 33.27 | 33.39 | 33.23 | 33.30 | 10,994 | -0.19(-0.55%) |
Jan 26, 2015 | 33.35 | 33.49 | 33.35 | 33.49 | 8,990 | +0.64(+1.94%) |
Jan 23, 2015 | 32.90 | 32.90 | 32.82 | 32.85 | 2,288 | -0.37(-1.12%) |
Jan 22, 2015 | 33.06 | 33.31 | 33.02 | 33.22 | 18,211 | +0.50(+1.51%) |
Jan 21, 2015 | 32.59 | 32.73 | 32.59 | 32.73 | 8,342 | +0.93(+2.92%) |
Jan 20, 2015 | 31.72 | 31.84 | 31.65 | 31.80 | 16,159 | +0.42(+1.35%) |
Jan 16, 2015 | 31.32 | 31.38 | 31.26 | 31.37 | 7,371 | -0.35(-1.11%) |
Jan 15, 2015 | 31.94 | 31.94 | 31.68 | 31.73 | 4,697 | +0.37(+1.17%) |
Jan 14, 2015 | 31.50 | 31.50 | 31.30 | 31.36 | 12,845 | -0.17(-0.55%) |
Jan 13, 2015 | 31.80 | 31.80 | 31.52 | 31.53 | 9,422 | +0.41(+1.31%) |
Jan 12, 2015 | 31.32 | 31.32 | 31.10 | 31.13 | 5,935 | -0.29(-0.93%) |
Jan 09, 2015 | 31.59 | 31.59 | 31.36 | 31.42 | 4,116 | -0.34(-1.08%) |
Jan 08, 2015 | 31.82 | 31.83 | 31.62 | 31.76 | 23,157 | -0.50(-1.54%) |
Jan 07, 2015 | 32.15 | 32.32 | 32.12 | 32.26 | 33,629 | +0.48(+1.51%) |
Jan 06, 2015 | 31.87 | 31.99 | 31.63 | 31.78 | 26,910 | +0.60(+1.93%) |
Jan 05, 2015 | 31.44 | 31.44 | 31.15 | 31.18 | 13,441 | -0.03(-0.08%) |
Jan 02, 2015 | 31.30 | 31.37 | 31.19 | 31.21 | 3,415 | +0.15(+0.48%) |
Dec 31, 2014 | 31.41 | 31.06 | 31.06 | 31.06 | 12,216 | +0.38(+1.24%) |
Dec 30, 2014 | 30.94 | 30.96 | 30.65 | 30.68 | 19,215 | -0.52(-1.67%) |
Dec 29, 2014 | 31.32 | 31.32 | 31.15 | 31.20 | 21,652 | -0.65(-2.05%) |
Dec 26, 2014 | 31.66 | 31.87 | 31.66 | 31.85 | 68,235 | +1.00(+3.24%) |
Dec 24, 2014 | 30.67 | 30.85 | 30.85 | 30.85 | 9,614 | +0.95(+3.16%) |
Dec 23, 2014 | 30.30 | 30.30 | 29.88 | 29.91 | 28,399 | -1.17(-3.75%) |
Dec 22, 2014 | 31.03 | 31.13 | 31.01 | 31.07 | 31,016 | -1.41(-4.33%) |
Dec 19, 2014 | 32.32 | 32.50 | 32.32 | 32.48 | 14,029 | -0.57(-1.74%) |
Dec 18, 2014 | 33.09 | 33.15 | 32.98 | 33.05 | 23,258 | -0.48(-1.42%) |
Dec 17, 2014 | 33.09 | 33.57 | 33.09 | 33.53 | 12,930 | +0.15(+0.45%) |
Dec 16, 2014 | 33.00 | 33.68 | 33.00 | 33.38 | 31,278 | +0.49(+1.48%) |
Dec 15, 2014 | 33.25 | 33.40 | 32.75 | 32.90 | 29,424 | +0.42(+1.31%) |
Dec 12, 2014 | 32.65 | 32.69 | 32.47 | 32.47 | 15,934 | -0.03(-0.09%) |
Dec 11, 2014 | 32.10 | 32.72 | 32.10 | 32.50 | 21,382 | +1.08(+3.44%) |
Dec 10, 2014 | 31.90 | 31.90 | 31.39 | 31.42 | 18,086 | +0.83(+2.73%) |
Dec 09, 2014 | 30.94 | 30.94 | 30.41 | 30.58 | 27,407 | -1.46(-4.56%) |
Dec 08, 2014 | 32.44 | 32.44 | 31.93 | 32.05 | 31,489 | -0.03(-0.08%) |
Dec 05, 2014 | 32.16 | 32.16 | 31.76 | 32.07 | 113,670 | -1.12(-3.38%) |
Dec 04, 2014 | 33.53 | 33.53 | 32.94 | 33.20 | 143,728 | +0.85(+2.62%) |
Dec 03, 2014 | 31.91 | 32.39 | 31.91 | 32.35 | 92,030 | +0.64(+2.01%) |
Dec 02, 2014 | 31.39 | 31.77 | 31.39 | 31.71 | 172,445 | +0.84(+2.72%) |
Dec 01, 2014 | 31.26 | 31.26 | 30.81 | 30.87 | 112,051 | -0.65(-2.05%) |
Nov 28, 2014 | 31.50 | 31.56 | 31.42 | 31.52 | 81,478 | -0.16(-0.50%) |
Nov 26, 2014 | 31.41 | 31.68 | 31.68 | 31.68 | 21,266 | +0.41(+1.30%) |
Nov 25, 2014 | 31.09 | 31.35 | 31.09 | 31.27 | 32,639 | +0.25(+0.81%) |
Nov 24, 2014 | 31.20 | 31.23 | 30.89 | 31.02 | 31,386 | -0.18(-0.58%) |
Nov 21, 2014 | 30.76 | 31.37 | 30.76 | 31.20 | 31,585 | +1.11(+3.67%) |
Nov 20, 2014 | 30.09 | 30.11 | 30.07 | 30.09 | 6,968 | -0.20(-0.67%) |
Nov 19, 2014 | 30.15 | 30.30 | 30.13 | 30.30 | 9,439 | +0.23(+0.76%) |
Nov 18, 2014 | 30.07 | 30.08 | 30.01 | 30.07 | 8,588 | +0.01(+0.03%) |
Nov 17, 2014 | 30.24 | 30.24 | 30.06 | 30.06 | 16,035 | -0.26(-0.85%) |
Nov 14, 2014 | 29.94 | 30.35 | 29.94 | 30.31 | 26,047 | +0.56(+1.87%) |
Nov 13, 2014 | 30.08 | 30.08 | 29.71 | 29.76 | 13,365 | -0.30(-0.98%) |
Nov 12, 2014 | 29.95 | 30.07 | 29.95 | 30.05 | 13,079 | +0.45(+1.50%) |
Nov 11, 2014 | 29.49 | 29.71 | 29.47 | 29.61 | 52,359 | -0.70(-2.30%) |
Nov 10, 2014 | 30.36 | 30.42 | 30.30 | 30.30 | 25,891 | +0.26(+0.88%) |
Nov 07, 2014 | 29.92 | 30.05 | 29.92 | 30.04 | 1,943 | -0.32(-1.04%) |
Nov 06, 2014 | 30.36 | 30.36 | 30.31 | 30.36 | 8,335 | +0.06(+0.20%) |
Nov 05, 2014 | 30.36 | 30.36 | 30.23 | 30.30 | 4,367 | +0.11(+0.35%) |
Nov 04, 2014 | 30.30 | 30.30 | 30.17 | 30.19 | 8,185 | -0.17(-0.55%) |
Nov 03, 2014 | 30.40 | 30.41 | 30.30 | 30.36 | 9,405 | +0.12(+0.41%) |
Oct 31, 2014 | 30.24 | 30.30 | 30.19 | 30.23 | 10,461 | -0.05(-0.17%) |
Oct 30, 2014 | 30.30 | 30.32 | 30.10 | 30.29 | 8,993 | +0.18(+0.58%) |
Oct 29, 2014 | 30.30 | 30.32 | 30.07 | 30.11 | 23,093 | +0.17(+0.58%) |
Oct 28, 2014 | 29.68 | 29.99 | 29.68 | 29.94 | 126,064 | +0.89(+3.08%) |
Oct 27, 2014 | 29.16 | 28.96 | 28.96 | 29.04 | 13,707 | +0.08(+0.27%) |
Oct 24, 2014 | 28.98 | 29.01 | 28.96 | 28.96 | 8,506 | +0.10(+0.34%) |
Oct 23, 2014 | 29.16 | 29.16 | 28.79 | 28.86 | 9,295 | -0.32(-1.10%) |
Oct 22, 2014 | 29.38 | 29.38 | 29.18 | 29.18 | 16,742 | -0.46(-1.54%) |
Oct 21, 2014 | 29.36 | 29.72 | 29.36 | 29.64 | 3,176 | -0.13(-0.42%) |
Oct 20, 2014 | 29.78 | 29.82 | 29.78 | 29.76 | 17,782 | +0.24(+0.81%) |
Oct 17, 2014 | 29.96 | 29.96 | 29.46 | 29.53 | 25,159 | -0.12(-0.40%) |
Oct 16, 2014 | 29.42 | 29.65 | 29.25 | 29.64 | 4,010 | -0.23(-0.78%) |
Oct 15, 2014 | 30.00 | 30.00 | 29.62 | 29.88 | 8,653 | -0.03(-0.10%) |
Oct 14, 2014 | 29.61 | 29.99 | 29.61 | 29.91 | 1,492 | -0.10(-0.32%) |
Oct 13, 2014 | 30.23 | 30.23 | 30.00 | 30.00 | 4,259 | +0.15(+0.50%) |
Oct 10, 2014 | 29.88 | 29.97 | 29.85 | 29.85 | 4,052 | -0.29(-0.97%) |
Oct 09, 2014 | 30.43 | 30.43 | 30.00 | 30.15 | 11,334 | -0.41(-1.33%) |
Oct 08, 2014 | 30.14 | 30.55 | 30.11 | 30.55 | 10,763 | +0.70(+2.34%) |
Oct 07, 2014 | 30.03 | 30.03 | 29.85 | 29.85 | 8,047 | -0.27(-0.91%) |
Oct 06, 2014 | 30.12 | 30.13 | 30.04 | 30.13 | 7,365 | +0.42(+1.43%) |
Oct 03, 2014 | 29.66 | 29.70 | 29.64 | 29.70 | 1,479 | +0.30(+1.02%) |
Oct 02, 2014 | 29.17 | 29.46 | 29.16 | 29.40 | 6,506 | -0.09(-0.30%) |
Oct 01, 2014 | 29.26 | 29.60 | 29.26 | 29.49 | 10,428 | -1.10(-3.58%) |
Sep 30, 2014 | 31.34 | 31.38 | 30.59 | 30.59 | 13,473 | -0.81(-2.59%) |
Sep 29, 2014 | 30.74 | 31.41 | 30.74 | 31.40 | 40,336 | +0.55(+1.78%) |
Sep 26, 2014 | 29.42 | 30.85 | 29.42 | 30.85 | 29,582 | +1.64(+5.60%) |
Sep 25, 2014 | 29.11 | 29.24 | 29.11 | 29.22 | 11,173 | -0.12(-0.42%) |
Sep 24, 2014 | 29.17 | 29.34 | 29.17 | 29.34 | 240,364 | +0.73(+2.57%) |
Sep 23, 2014 | 28.69 | 28.70 | 28.61 | 28.61 | 3,659 | +0.29(+1.03%) |
Sep 22, 2014 | 28.63 | 28.63 | 28.27 | 28.32 | 13,950 | -0.40(-1.39%) |
Sep 19, 2014 | 28.93 | 28.93 | 28.66 | 28.71 | 24,704 | +0.08(+0.29%) |
Sep 18, 2014 | 28.59 | 28.63 | 28.56 | 28.63 | 8,539 | +0.34(+1.21%) |
Sep 17, 2014 | 28.27 | 28.29 | 28.17 | 28.29 | 791 | -0.08(-0.28%) |
Sep 16, 2014 | 28.09 | 28.39 | 27.79 | 28.37 | 34,688 | -0.57(-1.96%) |
Sep 15, 2014 | 28.95 | 29.01 | 28.92 | 28.93 | 8,816 | +0.14(+0.49%) |
Sep 12, 2014 | 28.82 | 28.82 | 28.78 | 28.79 | 2,208 | +0.28(+0.97%) |
Sep 11, 2014 | 28.46 | 28.52 | 28.45 | 28.52 | 3,580 | -0.04(-0.13%) |
Sep 10, 2014 | 28.47 | 28.55 | 28.46 | 28.55 | 7,082 | +0.04(+0.15%) |
Sep 09, 2014 | 28.47 | 28.55 | 28.47 | 28.51 | 11,484 | +0.17(+0.59%) |
Sep 08, 2014 | 28.31 | 28.47 | 28.31 | 28.34 | 15,749 | -0.04(-0.16%) |
Sep 05, 2014 | 28.30 | 28.39 | 28.17 | 28.39 | 7,977 | +0.18(+0.65%) |
Sep 04, 2014 | 28.29 | 28.29 | 28.20 | 28.20 | 14,776 | +0.18(+0.64%) |
Sep 03, 2014 | 28.06 | 28.06 | 27.98 | 28.02 | 8,401 | +0.35(+1.28%) |
Sep 02, 2014 | 27.80 | 27.80 | 27.80 | 27.67 | 8,435 | +1.05(+3.95%) |
Aug 29, 2014 | 26.65 | 26.62 | 26.62 | 26.62 | 2,262 | +0.34(+1.31%) |
Aug 28, 2014 | 26.29 | 26.35 | 26.26 | 26.27 | 15,637 | -0.37(-1.39%) |
Aug 27, 2014 | 26.65 | 26.68 | 26.58 | 26.64 | 10,070 | +0.04(+0.17%) |
Aug 26, 2014 | 26.67 | 26.68 | 26.60 | 26.60 | 7,775 | -0.46(-1.70%) |
Aug 25, 2014 | 27.25 | 27.25 | 27.04 | 27.06 | 14,594 | -0.15(-0.55%) |
Aug 22, 2014 | 27.26 | 27.26 | 27.23 | 27.21 | 2,948 | +0.08(+0.29%) |
Aug 21, 2014 | 27.13 | 27.17 | 27.12 | 27.13 | 5,207 | +0.01(+0.03%) |
Aug 20, 2014 | 27.17 | 27.26 | 27.10 | 27.12 | 8,827 | -0.09(-0.32%) |
Aug 19, 2014 | 27.20 | 27.24 | 27.18 | 27.21 | 11,286 | +0.04(+0.13%) |
Aug 18, 2014 | 27.38 | 27.38 | 27.15 | 27.18 | 11,552 | +0.46(+1.72%) |
Aug 15, 2014 | 26.85 | 26.85 | 26.68 | 26.72 | 8,075 | +0.22(+0.83%) |
Aug 14, 2014 | 26.53 | 26.55 | 26.49 | 26.49 | 4,513 | -0.31(-1.15%) |
Aug 13, 2014 | 26.79 | 26.82 | 26.79 | 26.80 | 1,356 | -0.04(-0.13%) |
Aug 12, 2014 | 26.73 | 26.84 | 26.71 | 26.84 | 5,221 | +0.27(+1.00%) |
Aug 11, 2014 | 26.64 | 26.64 | 26.53 | 26.57 | 4,852 | +0.32(+1.21%) |
Aug 08, 2014 | 26.13 | 26.13 | 26.13 | 26.26 | 2,318 | +0.56(+2.17%) |
Aug 07, 2014 | 25.78 | 25.80 | 25.70 | 25.70 | 2,346 | -0.27(-1.06%) |
Aug 06, 2014 | 25.96 | 25.99 | 25.96 | 25.97 | 2,182 | +0.14(+0.55%) |
Aug 05, 2014 | 25.86 | 25.86 | 25.79 | 25.83 | 5,593 | -0.06(-0.23%) |
Aug 04, 2014 | 25.57 | 25.89 | 25.57 | 25.89 | 6,399 | +0.47(+1.86%) |
Aug 01, 2014 | 25.52 | 25.52 | 25.35 | 25.42 | 1,006 | -0.15(-0.59%) |
Jul 31, 2014 | 25.65 | 25.65 | 25.48 | 25.57 | 13,269 | +0.26(+1.01%) |
Jul 30, 2014 | 25.34 | 25.34 | 25.26 | 25.31 | 2,439 | -0.18(-0.69%) |
Jul 29, 2014 | 25.70 | 25.70 | 25.44 | 25.49 | 6,311 | +0.19(+0.73%) |
Jul 28, 2014 | 25.08 | 25.31 | 25.05 | 25.30 | 5,629 | +0.50(+2.03%) |
Jul 25, 2014 | 24.97 | 24.97 | 24.79 | 24.80 | 2,666 | +0.27(+1.08%) |
Jul 24, 2014 | 24.42 | 24.53 | 24.42 | 24.53 | 15,038 | +0.08(+0.33%) |
Jul 23, 2014 | 24.36 | 24.45 | 24.36 | 24.45 | 8,342 | -0.13(-0.54%) |
Jul 22, 2014 | 24.46 | 24.59 | 24.46 | 24.59 | 8,076 | +0.61(+2.55%) |
Jul 21, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 226 | -0.21(-0.88%) |
Jul 18, 2014 | 24.29 | 24.29 | 24.16 | 24.19 | 2,905 | +0.21(+0.88%) |
Jul 17, 2014 | 24.01 | 24.06 | 23.98 | 23.98 | 5,373 | -0.22(-0.93%) |
Jul 16, 2014 | 24.20 | 24.20 | 24.20 | 24.20 | 2,834 | -0.09(-0.39%) |
Jul 15, 2014 | 24.28 | 24.29 | 24.28 | 24.29 | 6,560 | -0.06(-0.25%) |
Jul 14, 2014 | 24.46 | 24.46 | 24.27 | 24.36 | 8,082 | +0.29(+1.21%) |
Jul 11, 2014 | 23.90 | 24.07 | 23.86 | 24.06 | 24,431 | +0.60(+2.56%) |
Jul 10, 2014 | 23.32 | 23.46 | 23.32 | 23.46 | 961 | -0.18(-0.75%) |
Jul 09, 2014 | 23.60 | 23.67 | 23.56 | 23.64 | 10,988 | -0.24(-1.00%) |
Jul 08, 2014 | 23.91 | 23.91 | 23.84 | 23.88 | 2,280 | +0.10(+0.41%) |
Jul 07, 2014 | 23.77 | 23.82 | 23.76 | 23.78 | 1,708 | -0.07(-0.30%) |
Jul 03, 2014 | 23.78 | 23.85 | 23.85 | 23.85 | 1,131 | +0.28(+1.20%) |
Jul 02, 2014 | 23.56 | 23.60 | 23.56 | 23.57 | 2,927 | +0.19(+0.83%) |
Jul 01, 2014 | 23.43 | 23.43 | 23.25 | 23.37 | 25,082 | +0.23(+0.99%) |
Jun 30, 2014 | 23.20 | 23.22 | 23.06 | 23.14 | 22,485 | +0.21(+0.93%) |
Jun 27, 2014 | 22.94 | 23.03 | 22.84 | 22.93 | 18,050 | +0.20(+0.89%) |
Jun 26, 2014 | 22.76 | 22.76 | 22.62 | 22.73 | 5,316 | +0.27(+1.22%) |
Jun 25, 2014 | 22.45 | 22.58 | 22.32 | 22.45 | 10,673 | -0.06(-0.27%) |
Jun 24, 2014 | 22.67 | 22.67 | 22.52 | 22.52 | 6,400 | +0.11(+0.47%) |
Jun 23, 2014 | 22.74 | 22.74 | 22.40 | 22.41 | 7,170 | +0.22(+1.00%) |
Jun 20, 2014 | 22.24 | 22.25 | 22.19 | 22.19 | 5,395 | +0.11(+0.52%) |
Jun 19, 2014 | 22.11 | 22.12 | 22.07 | 22.07 | 9,937 | -0.65(-2.88%) |
Jun 18, 2014 | 22.69 | 22.73 | 22.69 | 22.73 | 803 | -0.14(-0.62%) |
Jun 17, 2014 | 22.88 | 22.91 | 22.85 | 22.87 | 5,782 | -0.20(-0.88%) |
Jun 16, 2014 | 23.16 | 23.17 | 22.97 | 23.07 | 8,686 | +0.02(+0.08%) |
Jun 13, 2014 | 23.09 | 23.10 | 23.05 | 23.06 | 7,748 | +0.28(+1.24%) |
Jun 12, 2014 | 22.85 | 22.85 | 22.73 | 22.77 | 9,501 | +0.04(+0.16%) |
Jun 11, 2014 | 22.76 | 22.76 | 22.73 | 22.74 | 2,074 | -0.03(-0.12%) |
Jun 10, 2014 | 22.79 | 22.82 | 22.75 | 22.76 | 5,696 | +0.13(+0.59%) |
Jun 06, 2014 | 22.62 | 22.63 | 22.62 | 22.63 | 967 | -0.06(-0.27%) |
Jun 05, 2014 | 22.71 | 22.73 | 22.69 | 22.69 | 3,280 | +0.29(+1.30%) |
Jun 04, 2014 | 22.33 | 22.41 | 22.33 | 22.40 | 14,048 | -0.29(-1.29%) |
Jun 03, 2014 | 22.56 | 22.69 | 22.56 | 22.69 | 14,920 | -0.05(-0.23%) |
Jun 02, 2014 | 22.75 | 22.81 | 22.70 | 22.75 | 14,671 | +0.09(+0.39%) |
May 30, 2014 | 22.73 | 22.75 | 22.61 | 22.66 | 5,528 | +0.04(+0.16%) |
May 29, 2014 | 22.65 | 22.65 | 22.60 | 22.62 | 1,875 | -0.19(-0.82%) |
May 28, 2014 | 22.85 | 22.91 | 22.81 | 22.81 | 12,940 | +0.22(+0.98%) |
May 27, 2014 | 22.82 | 22.82 | 22.53 | 22.59 | 9,252 | +0.12(+0.55%) |
May 23, 2014 | 22.48 | 22.46 | 22.46 | 22.46 | 9,954 | +0.16(+0.71%) |
May 22, 2014 | 22.31 | 22.31 | 22.22 | 22.30 | 14,931 | +0.03(+0.12%) |