Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.30 | 26.39 | 25.40 | 25.60 | 195,826 | -0.75(-2.85%) |
Apr 29, 2015 | 26.45 | 26.58 | 26.07 | 26.35 | 78,976 | -0.24(-0.90%) |
Apr 28, 2015 | 26.59 | 26.82 | 26.37 | 26.59 | 89,130 | +0.00(+0.00%) |
Apr 27, 2015 | 26.26 | 26.77 | 26.26 | 26.59 | 119,495 | +0.33(+1.26%) |
Apr 24, 2015 | 26.37 | 26.66 | 26.09 | 26.26 | 90,490 | -0.06(-0.23%) |
Apr 23, 2015 | 26.29 | 26.46 | 26.01 | 26.32 | 57,243 | -0.04(-0.15%) |
Apr 22, 2015 | 26.29 | 26.49 | 25.96 | 26.36 | 42,016 | +0.14(+0.53%) |
Apr 21, 2015 | 26.06 | 26.40 | 25.89 | 26.22 | 99,708 | +0.18(+0.69%) |
Apr 20, 2015 | 26.06 | 26.30 | 25.85 | 26.04 | 252,151 | +0.06(+0.23%) |
Apr 17, 2015 | 26.05 | 26.30 | 25.90 | 25.98 | 126,914 | -0.28(-1.07%) |
Apr 16, 2015 | 26.31 | 26.48 | 26.06 | 26.26 | 172,260 | -0.10(-0.38%) |
Apr 15, 2015 | 26.45 | 26.55 | 26.24 | 26.36 | 127,796 | +0.05(+0.19%) |
Apr 14, 2015 | 26.18 | 26.63 | 26.18 | 26.31 | 134,874 | +0.10(+0.38%) |
Apr 13, 2015 | 26.42 | 26.69 | 26.14 | 26.21 | 107,808 | -0.30(-1.13%) |
Apr 10, 2015 | 26.69 | 26.69 | 26.40 | 26.51 | 92,901 | +0.00(+0.00%) |
Apr 09, 2015 | 26.80 | 26.81 | 26.37 | 26.51 | 104,535 | -0.28(-1.05%) |
Apr 08, 2015 | 26.52 | 26.87 | 26.32 | 26.79 | 60,586 | +0.31(+1.17%) |
Apr 07, 2015 | 26.63 | 26.99 | 26.45 | 26.48 | 69,183 | -0.36(-1.34%) |
Apr 06, 2015 | 26.26 | 27.10 | 26.26 | 26.84 | 188,839 | +0.39(+1.47%) |
Apr 02, 2015 | 26.24 | 26.45 | 26.45 | 26.45 | 77,000 | +0.11(+0.42%) |
Apr 01, 2015 | 26.32 | 26.58 | 26.02 | 26.34 | 90,090 | -0.17(-0.64%) |
Mar 31, 2015 | 26.55 | 26.60 | 26.31 | 26.51 | 93,111 | -0.13(-0.49%) |
Mar 30, 2015 | 26.58 | 26.69 | 26.37 | 26.64 | 81,780 | +0.11(+0.41%) |
Mar 27, 2015 | 26.59 | 26.62 | 26.28 | 26.53 | 59,428 | -0.07(-0.26%) |
Mar 26, 2015 | 26.90 | 27.04 | 26.39 | 26.60 | 105,857 | -0.34(-1.26%) |
Mar 25, 2015 | 27.30 | 27.31 | 26.90 | 26.94 | 131,348 | -0.23(-0.85%) |
Mar 24, 2015 | 26.90 | 27.31 | 26.80 | 27.17 | 211,164 | +0.25(+0.93%) |
Mar 23, 2015 | 26.89 | 26.98 | 26.71 | 26.92 | 86,524 | +0.07(+0.26%) |
Mar 20, 2015 | 26.60 | 26.97 | 26.20 | 26.85 | 207,470 | +0.41(+1.55%) |
Mar 19, 2015 | 26.21 | 26.54 | 26.08 | 26.44 | 118,518 | +0.12(+0.46%) |
Mar 18, 2015 | 25.74 | 26.65 | 25.44 | 26.32 | 197,132 | +0.51(+1.98%) |
Mar 17, 2015 | 25.46 | 25.91 | 25.29 | 25.81 | 117,930 | +0.15(+0.58%) |
Mar 16, 2015 | 25.69 | 25.84 | 25.55 | 25.66 | 120,702 | +0.08(+0.31%) |
Mar 13, 2015 | 25.61 | 25.85 | 25.00 | 25.58 | 164,535 | -0.15(-0.58%) |
Mar 12, 2015 | 25.86 | 26.25 | 25.23 | 25.73 | 127,124 | +0.11(+0.43%) |
Mar 11, 2015 | 25.46 | 25.78 | 25.37 | 25.62 | 95,022 | +0.18(+0.71%) |
Mar 10, 2015 | 25.43 | 25.58 | 25.14 | 25.44 | 117,870 | -0.20(-0.78%) |
Mar 09, 2015 | 25.55 | 25.77 | 25.34 | 25.64 | 111,867 | +0.13(+0.51%) |
Mar 06, 2015 | 25.69 | 25.93 | 25.50 | 25.51 | 114,663 | -0.29(-1.12%) |
Mar 05, 2015 | 25.75 | 26.33 | 25.56 | 25.80 | 210,588 | +0.15(+0.58%) |
Mar 04, 2015 | 28.24 | 28.06 | 25.31 | 25.65 | 643,499 | -2.41(-8.59%) |
Mar 03, 2015 | 28.02 | 28.20 | 27.50 | 28.06 | 203,062 | -0.05(-0.18%) |
Mar 02, 2015 | 27.35 | 28.16 | 27.35 | 28.11 | 121,008 | +0.70(+2.55%) |
Feb 27, 2015 | 27.41 | 27.78 | 27.31 | 27.41 | 87,977 | -0.12(-0.44%) |
Feb 26, 2015 | 27.98 | 27.98 | 27.32 | 27.53 | 93,354 | -0.40(-1.43%) |
Feb 25, 2015 | 28.18 | 28.43 | 27.68 | 27.93 | 81,868 | -0.32(-1.13%) |
Feb 24, 2015 | 28.10 | 28.50 | 28.00 | 28.25 | 111,932 | +0.12(+0.43%) |
Feb 23, 2015 | 27.78 | 28.32 | 27.56 | 28.13 | 120,355 | +0.25(+0.90%) |
Feb 20, 2015 | 27.96 | 28.12 | 27.64 | 27.88 | 96,051 | -0.05(-0.18%) |
Feb 19, 2015 | 27.71 | 28.19 | 27.71 | 27.93 | 117,113 | +0.24(+0.87%) |
Feb 18, 2015 | 27.50 | 28.18 | 27.37 | 27.69 | 146,298 | +0.22(+0.80%) |
Feb 17, 2015 | 27.00 | 27.69 | 27.00 | 27.47 | 192,153 | +0.61(+2.27%) |
Feb 13, 2015 | 26.50 | 26.86 | 26.86 | 26.86 | 71,300 | +0.37(+1.40%) |
Feb 12, 2015 | 26.42 | 26.65 | 26.15 | 26.49 | 163,140 | +0.19(+0.72%) |
Feb 11, 2015 | 26.21 | 26.70 | 25.94 | 26.30 | 266,257 | -0.03(-0.11%) |
Feb 10, 2015 | 27.00 | 27.24 | 26.14 | 26.33 | 91,939 | -0.38(-1.42%) |
Feb 09, 2015 | 27.18 | 27.58 | 26.48 | 26.71 | 201,260 | -0.50(-1.84%) |
Feb 06, 2015 | 26.97 | 27.30 | 26.82 | 27.21 | 173,874 | +0.17(+0.63%) |
Feb 05, 2015 | 26.77 | 27.16 | 26.66 | 27.04 | 153,918 | +0.33(+1.24%) |
Feb 04, 2015 | 26.85 | 27.13 | 26.58 | 26.71 | 154,026 | -0.26(-0.96%) |
Feb 03, 2015 | 26.04 | 27.03 | 26.00 | 26.97 | 155,788 | +1.01(+3.89%) |
Feb 02, 2015 | 25.52 | 26.03 | 25.43 | 25.96 | 136,832 | +0.37(+1.45%) |
Jan 30, 2015 | 25.82 | 26.00 | 25.58 | 25.59 | 203,492 | -0.37(-1.43%) |
Jan 29, 2015 | 25.35 | 26.11 | 25.21 | 25.96 | 150,123 | +0.56(+2.20%) |
Jan 28, 2015 | 25.86 | 25.91 | 25.26 | 25.40 | 200,094 | -0.13(-0.51%) |
Jan 27, 2015 | 25.35 | 25.71 | 25.35 | 25.53 | 97,765 | -0.16(-0.62%) |
Jan 26, 2015 | 25.71 | 25.77 | 25.21 | 25.69 | 126,073 | -0.01(-0.04%) |
Jan 23, 2015 | 25.82 | 26.00 | 25.50 | 25.70 | 86,709 | -0.16(-0.62%) |
Jan 22, 2015 | 25.28 | 25.90 | 24.86 | 25.86 | 135,908 | +0.76(+3.03%) |
Jan 21, 2015 | 25.35 | 25.68 | 24.85 | 25.10 | 118,744 | -0.36(-1.41%) |
Jan 20, 2015 | 25.13 | 25.80 | 24.80 | 25.46 | 297,379 | +0.29(+1.15%) |
Jan 16, 2015 | 25.19 | 25.50 | 24.88 | 25.17 | 194,758 | -0.09(-0.36%) |
Jan 15, 2015 | 26.10 | 26.10 | 25.11 | 25.26 | 142,208 | -0.50(-1.94%) |
Jan 14, 2015 | 25.38 | 25.90 | 25.32 | 25.76 | 151,202 | +0.08(+0.31%) |
Jan 13, 2015 | 25.65 | 26.14 | 25.28 | 25.68 | 122,124 | +0.33(+1.30%) |
Jan 12, 2015 | 26.06 | 26.24 | 25.26 | 25.35 | 120,894 | -0.79(-3.02%) |
Jan 09, 2015 | 25.80 | 26.41 | 25.57 | 26.14 | 158,169 | +0.30(+1.16%) |
Jan 08, 2015 | 25.69 | 26.25 | 25.56 | 25.84 | 217,205 | +0.35(+1.37%) |
Jan 07, 2015 | 25.74 | 25.95 | 25.12 | 25.49 | 285,733 | +0.03(+0.12%) |
Jan 06, 2015 | 26.28 | 26.28 | 24.73 | 25.46 | 259,408 | -0.74(-2.82%) |
Jan 05, 2015 | 26.68 | 26.83 | 25.77 | 26.20 | 229,271 | -0.75(-2.78%) |
Jan 02, 2015 | 27.38 | 27.88 | 26.65 | 26.95 | 142,561 | -0.30(-1.10%) |
Dec 31, 2014 | 27.89 | 27.25 | 27.25 | 27.25 | 181,000 | -0.69(-2.47%) |
Dec 30, 2014 | 27.88 | 28.20 | 27.88 | 27.94 | 195,295 | -0.18(-0.64%) |
Dec 29, 2014 | 27.73 | 28.15 | 27.61 | 28.12 | 159,557 | +0.30(+1.08%) |
Dec 26, 2014 | 27.40 | 27.88 | 27.37 | 27.82 | 101,468 | +0.43(+1.57%) |
Dec 24, 2014 | 27.53 | 27.39 | 27.39 | 27.39 | 73,800 | -0.11(-0.40%) |
Dec 23, 2014 | 27.70 | 27.79 | 27.40 | 27.50 | 139,435 | -0.08(-0.29%) |
Dec 22, 2014 | 28.24 | 28.24 | 27.16 | 27.58 | 205,443 | -0.68(-2.41%) |
Dec 19, 2014 | 28.00 | 28.36 | 27.35 | 28.26 | 445,016 | +0.36(+1.29%) |
Dec 18, 2014 | 27.83 | 27.92 | 27.00 | 27.90 | 298,402 | +0.41(+1.49%) |
Dec 17, 2014 | 26.82 | 27.53 | 26.59 | 27.49 | 231,400 | +0.70(+2.61%) |
Dec 16, 2014 | 26.65 | 27.16 | 26.49 | 26.79 | 274,005 | +0.12(+0.45%) |
Dec 15, 2014 | 26.86 | 27.00 | 26.43 | 26.67 | 239,864 | -0.09(-0.34%) |
Dec 12, 2014 | 26.68 | 26.98 | 26.44 | 26.76 | 325,468 | -0.27(-1.00%) |
Dec 11, 2014 | 27.19 | 27.47 | 26.90 | 27.03 | 255,702 | -0.09(-0.33%) |
Dec 10, 2014 | 27.70 | 27.87 | 26.95 | 27.12 | 286,666 | -0.78(-2.80%) |
Dec 09, 2014 | 26.84 | 27.92 | 26.56 | 27.90 | 210,534 | +0.67(+2.46%) |
Dec 08, 2014 | 27.66 | 27.90 | 26.93 | 27.23 | 235,001 | -0.51(-1.84%) |
Dec 05, 2014 | 27.12 | 27.83 | 27.04 | 27.74 | 180,436 | +0.67(+2.48%) |
Dec 04, 2014 | 26.91 | 27.35 | 26.50 | 27.07 | 207,932 | +0.08(+0.30%) |
Dec 03, 2014 | 26.75 | 27.41 | 26.51 | 26.99 | 217,658 | +0.34(+1.28%) |
Dec 02, 2014 | 26.15 | 26.94 | 26.15 | 26.65 | 213,914 | +0.33(+1.25%) |
Dec 01, 2014 | 27.44 | 27.44 | 26.04 | 26.32 | 393,060 | -1.39(-5.02%) |
Nov 28, 2014 | 28.20 | 28.20 | 27.14 | 27.71 | 373,033 | -0.53(-1.88%) |
Nov 26, 2014 | 28.75 | 28.24 | 28.24 | 28.24 | 1,252,800 | -2.44(-7.95%) |
Nov 25, 2014 | 30.00 | 30.78 | 29.75 | 30.68 | 282,762 | +0.71(+2.37%) |
Nov 24, 2014 | 29.54 | 30.09 | 29.52 | 29.97 | 151,511 | +0.35(+1.18%) |
Nov 21, 2014 | 30.02 | 30.20 | 29.52 | 29.62 | 121,066 | -0.05(-0.17%) |
Nov 20, 2014 | 30.00 | 30.00 | 28.83 | 29.67 | 122,070 | +0.50(+1.71%) |
Nov 19, 2014 | 29.80 | 29.80 | 28.96 | 29.17 | 136,087 | -0.60(-2.03%) |
Nov 18, 2014 | 29.16 | 29.99 | 29.13 | 29.77 | 162,446 | +0.74(+2.57%) |
Nov 17, 2014 | 29.18 | 29.30 | 28.83 | 29.03 | 140,323 | -0.15(-0.51%) |
Nov 14, 2014 | 29.77 | 29.85 | 29.10 | 29.18 | 197,362 | -0.63(-2.11%) |
Nov 13, 2014 | 29.74 | 30.17 | 29.39 | 29.81 | 141,053 | +0.04(+0.13%) |
Nov 12, 2014 | 29.36 | 29.95 | 29.36 | 29.77 | 180,228 | +0.31(+1.05%) |
Nov 11, 2014 | 29.38 | 29.97 | 29.10 | 29.46 | 124,108 | +0.16(+0.55%) |
Nov 10, 2014 | 28.75 | 29.31 | 28.35 | 29.30 | 228,488 | -0.51(-1.71%) |
Nov 07, 2014 | 30.35 | 30.49 | 29.62 | 29.81 | 159,838 | -0.65(-2.13%) |
Nov 06, 2014 | 30.50 | 30.77 | 30.28 | 30.46 | 117,532 | +0.10(+0.33%) |
Nov 05, 2014 | 30.46 | 30.87 | 30.01 | 30.36 | 135,474 | +0.17(+0.56%) |
Nov 04, 2014 | 30.17 | 30.57 | 30.05 | 30.19 | 98,119 | -0.09(-0.30%) |
Nov 03, 2014 | 30.57 | 30.76 | 30.09 | 30.28 | 152,761 | -0.37(-1.21%) |
Oct 31, 2014 | 30.78 | 30.96 | 30.36 | 30.65 | 134,613 | +0.38(+1.26%) |
Oct 30, 2014 | 29.71 | 30.64 | 29.71 | 30.27 | 143,589 | +0.36(+1.20%) |
Oct 29, 2014 | 30.24 | 30.25 | 29.53 | 29.91 | 99,386 | -0.07(-0.23%) |
Oct 28, 2014 | 28.95 | 30.10 | 28.84 | 29.98 | 193,704 | +1.26(+4.39%) |
Oct 27, 2014 | 29.00 | 29.25 | 28.27 | 28.72 | 129,035 | -0.53(-1.81%) |
Oct 24, 2014 | 29.09 | 29.36 | 28.79 | 29.25 | 115,107 | +0.26(+0.90%) |
Oct 23, 2014 | 28.48 | 29.37 | 28.41 | 28.99 | 231,739 | +0.84(+2.98%) |
Oct 22, 2014 | 28.80 | 28.98 | 28.11 | 28.15 | 171,885 | -0.62(-2.16%) |
Oct 21, 2014 | 28.57 | 28.92 | 28.57 | 28.77 | 123,034 | +0.32(+1.12%) |
Oct 20, 2014 | 27.94 | 28.19 | 27.91 | 28.45 | 175,998 | +0.25(+0.89%) |
Oct 17, 2014 | 29.75 | 29.77 | 28.17 | 28.20 | 250,852 | -1.10(-3.74%) |
Oct 16, 2014 | 27.92 | 29.49 | 27.82 | 29.30 | 194,790 | +0.56(+1.93%) |
Oct 15, 2014 | 27.92 | 28.79 | 27.82 | 28.74 | 279,202 | +0.44(+1.55%) |
Oct 14, 2014 | 27.58 | 28.69 | 27.40 | 28.30 | 194,059 | +1.01(+3.70%) |
Oct 13, 2014 | 27.75 | 28.12 | 27.20 | 27.29 | 236,562 | -0.46(-1.66%) |
Oct 10, 2014 | 28.01 | 28.44 | 27.68 | 27.75 | 310,126 | -0.45(-1.60%) |
Oct 09, 2014 | 28.73 | 28.73 | 28.00 | 28.20 | 271,110 | -0.65(-2.25%) |
Oct 08, 2014 | 28.45 | 29.29 | 28.01 | 28.85 | 329,384 | +0.60(+2.12%) |
Oct 07, 2014 | 29.39 | 29.40 | 28.24 | 28.25 | 314,386 | -1.36(-4.59%) |
Oct 06, 2014 | 30.06 | 30.49 | 29.16 | 29.61 | 241,024 | -0.47(-1.56%) |
Oct 03, 2014 | 29.60 | 30.25 | 29.52 | 30.08 | 210,957 | +0.82(+2.80%) |
Oct 02, 2014 | 29.25 | 29.53 | 28.61 | 29.26 | 269,986 | +0.00(+0.00%) |
Oct 01, 2014 | 30.02 | 30.02 | 28.69 | 29.26 | 319,963 | -0.81(-2.69%) |
Sep 30, 2014 | 30.58 | 30.84 | 29.98 | 30.07 | 199,563 | -0.40(-1.31%) |
Sep 29, 2014 | 30.72 | 31.23 | 30.20 | 30.47 | 237,533 | -0.76(-2.43%) |
Sep 26, 2014 | 30.37 | 31.32 | 30.30 | 31.23 | 296,451 | +0.86(+2.83%) |
Sep 25, 2014 | 30.41 | 30.95 | 30.08 | 30.37 | 318,144 | -0.03(-0.10%) |
Sep 24, 2014 | 29.63 | 30.41 | 29.22 | 30.40 | 317,457 | +0.91(+3.09%) |
Sep 23, 2014 | 29.92 | 30.13 | 29.14 | 29.49 | 328,447 | -0.53(-1.77%) |
Sep 22, 2014 | 30.35 | 30.38 | 29.96 | 30.02 | 215,495 | -0.42(-1.38%) |
Sep 19, 2014 | 31.45 | 31.50 | 30.37 | 30.44 | 299,907 | -0.93(-2.96%) |
Sep 18, 2014 | 31.47 | 31.66 | 31.13 | 31.37 | 120,663 | -0.07(-0.22%) |
Sep 17, 2014 | 31.31 | 31.79 | 31.10 | 31.44 | 199,669 | +0.09(+0.29%) |
Sep 16, 2014 | 31.67 | 31.67 | 30.94 | 31.35 | 183,781 | -0.45(-1.42%) |
Sep 15, 2014 | 31.32 | 31.94 | 30.91 | 31.80 | 251,203 | +0.50(+1.60%) |
Sep 12, 2014 | 31.75 | 31.82 | 31.11 | 31.30 | 244,602 | -0.52(-1.63%) |
Sep 11, 2014 | 31.18 | 32.15 | 30.91 | 31.82 | 380,439 | +0.43(+1.37%) |
Sep 10, 2014 | 30.72 | 31.50 | 30.72 | 31.39 | 249,213 | +0.58(+1.88%) |
Sep 09, 2014 | 30.55 | 31.21 | 30.36 | 30.81 | 324,276 | +0.20(+0.65%) |
Sep 08, 2014 | 30.05 | 30.73 | 30.00 | 30.61 | 361,814 | +0.52(+1.73%) |
Sep 05, 2014 | 30.56 | 30.56 | 29.99 | 30.09 | 534,200 | -0.47(-1.54%) |
Sep 04, 2014 | 32.25 | 33.33 | 30.25 | 30.56 | 1,069,962 | -3.09(-9.18%) |
Sep 03, 2014 | 33.57 | 33.72 | 32.48 | 33.65 | 611,751 | +0.36(+1.08%) |
Sep 02, 2014 | 31.80 | 33.50 | 31.62 | 33.29 | 472,350 | +1.75(+5.55%) |
Aug 29, 2014 | 31.45 | 31.54 | 31.54 | 31.54 | 174,600 | +0.19(+0.61%) |
Aug 28, 2014 | 31.31 | 31.70 | 31.16 | 31.35 | 110,100 | -0.25(-0.79%) |
Aug 27, 2014 | 32.15 | 32.22 | 31.56 | 31.60 | 166,021 | -0.38(-1.19%) |
Aug 26, 2014 | 31.76 | 32.11 | 31.73 | 31.98 | 127,175 | +0.25(+0.79%) |
Aug 25, 2014 | 31.99 | 32.14 | 31.43 | 31.73 | 159,666 | +0.05(+0.16%) |
Aug 22, 2014 | 31.72 | 31.84 | 31.32 | 31.68 | 104,787 | -0.08(-0.25%) |
Aug 21, 2014 | 32.00 | 32.00 | 31.11 | 31.76 | 135,110 | +0.07(+0.22%) |
Aug 20, 2014 | 31.55 | 31.82 | 31.38 | 31.69 | 128,290 | +0.00(+0.00%) |
Aug 19, 2014 | 32.21 | 32.48 | 31.57 | 31.69 | 259,229 | -0.45(-1.40%) |
Aug 18, 2014 | 31.28 | 32.11 | 31.27 | 32.14 | 222,121 | +1.04(+3.34%) |
Aug 15, 2014 | 31.44 | 31.59 | 30.61 | 31.10 | 117,327 | -0.09(-0.29%) |
Aug 14, 2014 | 31.13 | 31.87 | 31.05 | 31.19 | 217,020 | +0.06(+0.19%) |
Aug 13, 2014 | 30.90 | 31.36 | 30.75 | 31.13 | 211,016 | +0.41(+1.33%) |
Aug 12, 2014 | 31.25 | 31.78 | 30.53 | 30.72 | 178,341 | -0.63(-2.01%) |
Aug 11, 2014 | 31.05 | 31.85 | 30.70 | 31.35 | 202,824 | +0.46(+1.49%) |
Aug 08, 2014 | 30.18 | 30.85 | 29.82 | 30.89 | 279,888 | +0.78(+2.59%) |
Aug 07, 2014 | 30.47 | 30.50 | 29.46 | 30.11 | 319,204 | -0.15(-0.50%) |
Aug 06, 2014 | 30.49 | 30.96 | 30.25 | 30.26 | 214,225 | -0.43(-1.40%) |
Aug 05, 2014 | 30.68 | 31.42 | 30.48 | 30.69 | 230,061 | -0.22(-0.71%) |
Aug 04, 2014 | 31.46 | 31.59 | 30.44 | 30.91 | 264,354 | -0.36(-1.15%) |
Aug 01, 2014 | 31.41 | 32.03 | 30.50 | 31.27 | 287,322 | -0.22(-0.70%) |
Jul 31, 2014 | 32.30 | 32.59 | 31.37 | 31.49 | 289,526 | -1.22(-3.73%) |
Jul 30, 2014 | 32.84 | 32.88 | 32.08 | 32.71 | 211,015 | +0.11(+0.34%) |
Jul 29, 2014 | 32.40 | 32.86 | 32.39 | 32.60 | 221,552 | +0.20(+0.62%) |
Jul 28, 2014 | 32.58 | 32.87 | 31.66 | 32.40 | 281,910 | -0.18(-0.55%) |
Jul 25, 2014 | 32.99 | 33.18 | 32.50 | 32.58 | 243,929 | -0.57(-1.72%) |
Jul 24, 2014 | 33.80 | 33.99 | 32.92 | 33.15 | 200,429 | -0.62(-1.84%) |
Jul 23, 2014 | 34.26 | 34.41 | 33.42 | 33.77 | 231,415 | -0.30(-0.88%) |
Jul 22, 2014 | 34.01 | 34.69 | 33.84 | 34.07 | 290,176 | +0.25(+0.74%) |
Jul 21, 2014 | 33.64 | 33.93 | 32.99 | 33.82 | 349,757 | +0.02(+0.06%) |
Jul 18, 2014 | 33.17 | 34.32 | 33.17 | 33.80 | 276,103 | +0.73(+2.21%) |
Jul 17, 2014 | 34.35 | 34.50 | 33.05 | 33.07 | 351,361 | -1.32(-3.84%) |
Jul 16, 2014 | 35.00 | 35.22 | 34.16 | 34.39 | 293,903 | -0.01(-0.03%) |
Jul 15, 2014 | 35.49 | 35.93 | 34.34 | 34.40 | 341,231 | -0.93(-2.63%) |
Jul 14, 2014 | 33.50 | 35.81 | 33.43 | 35.33 | 841,050 | +1.90(+5.68%) |
Jul 11, 2014 | 34.33 | 34.52 | 33.39 | 33.43 | 446,982 | -0.72(-2.11%) |
Jul 10, 2014 | 34.17 | 34.74 | 33.26 | 34.15 | 888,971 | -0.90(-2.57%) |
Jul 09, 2014 | 32.99 | 36.45 | 32.67 | 35.05 | 3,110,225 | +4.09(+13.21%) |
Jul 08, 2014 | 31.52 | 31.74 | 30.30 | 30.96 | 712,576 | -0.58(-1.84%) |
Jul 07, 2014 | 32.10 | 32.22 | 31.12 | 31.54 | 475,009 | -0.45(-1.41%) |
Jul 03, 2014 | 32.13 | 31.99 | 31.99 | 31.99 | 93,900 | -0.08(-0.25%) |
Jul 02, 2014 | 33.19 | 33.43 | 31.89 | 32.07 | 372,943 | -1.12(-3.37%) |
Jul 01, 2014 | 31.85 | 33.28 | 31.85 | 33.19 | 370,987 | +1.39(+4.37%) |
Jun 30, 2014 | 31.51 | 31.85 | 31.19 | 31.80 | 201,021 | +0.41(+1.31%) |
Jun 27, 2014 | 31.28 | 31.71 | 31.23 | 31.39 | 394,401 | +0.01(+0.03%) |
Jun 26, 2014 | 31.87 | 31.92 | 31.22 | 31.38 | 183,764 | -0.50(-1.57%) |
Jun 25, 2014 | 31.59 | 31.91 | 31.17 | 31.88 | 249,165 | +0.32(+1.01%) |
Jun 24, 2014 | 31.67 | 32.62 | 31.22 | 31.56 | 406,010 | -0.26(-0.82%) |
Jun 23, 2014 | 31.65 | 32.30 | 31.15 | 31.82 | 279,385 | +0.40(+1.27%) |
Jun 20, 2014 | 31.52 | 31.83 | 31.31 | 31.42 | 318,830 | -0.08(-0.25%) |
Jun 19, 2014 | 32.19 | 32.43 | 31.31 | 31.50 | 484,311 | -0.71(-2.20%) |
Jun 18, 2014 | 32.99 | 33.21 | 32.05 | 32.21 | 330,435 | -0.72(-2.19%) |
Jun 17, 2014 | 33.79 | 33.79 | 32.69 | 32.93 | 450,990 | -1.82(-5.24%) |
Jun 16, 2014 | 34.82 | 35.19 | 34.51 | 34.75 | 186,923 | +0.11(+0.32%) |
Jun 13, 2014 | 34.34 | 34.68 | 33.88 | 34.64 | 148,300 | +0.44(+1.29%) |
Jun 12, 2014 | 34.62 | 34.99 | 34.05 | 34.20 | 188,847 | -0.56(-1.61%) |
Jun 11, 2014 | 36.16 | 36.50 | 34.54 | 34.76 | 319,710 | -0.67(-1.89%) |
Jun 10, 2014 | 34.44 | 35.49 | 33.69 | 35.43 | 360,272 | +2.01(+6.01%) |
Jun 06, 2014 | 33.46 | 33.74 | 33.19 | 33.42 | 148,289 | +0.23(+0.69%) |
Jun 05, 2014 | 32.43 | 33.32 | 32.18 | 33.19 | 170,311 | +0.93(+2.88%) |
Jun 04, 2014 | 31.76 | 32.59 | 31.60 | 32.26 | 131,168 | +0.32(+1.00%) |
Jun 03, 2014 | 32.00 | 32.25 | 31.48 | 31.94 | 130,586 | -0.13(-0.41%) |
Jun 02, 2014 | 32.24 | 32.58 | 31.90 | 32.07 | 162,548 | -0.05(-0.16%) |
May 30, 2014 | 32.08 | 32.48 | 31.86 | 32.12 | 158,352 | +0.03(+0.09%) |
May 29, 2014 | 32.68 | 32.82 | 31.71 | 32.09 | 204,284 | -0.35(-1.08%) |
May 28, 2014 | 32.22 | 32.68 | 32.10 | 32.44 | 134,323 | +0.16(+0.50%) |
May 27, 2014 | 32.85 | 32.93 | 32.09 | 32.28 | 151,783 | -0.25(-0.77%) |
May 23, 2014 | 31.50 | 32.53 | 32.53 | 32.53 | 226,600 | +1.10(+3.50%) |
May 22, 2014 | 30.72 | 31.46 | 30.68 | 31.43 | 89,290 | +0.75(+2.44%) |
May 21, 2014 | 30.97 | 31.27 | 30.20 | 30.68 | 187,192 | -0.17(-0.55%) |
May 20, 2014 | 31.85 | 31.88 | 30.30 | 30.85 | 356,114 | -0.94(-2.96%) |
May 19, 2014 | 31.05 | 32.29 | 31.05 | 31.79 | 211,469 | +0.26(+0.82%) |
May 16, 2014 | 32.42 | 32.55 | 31.16 | 31.53 | 320,919 | -0.90(-2.78%) |
May 15, 2014 | 33.08 | 33.11 | 32.04 | 32.43 | 223,774 | -0.78(-2.35%) |
May 14, 2014 | 34.05 | 34.05 | 33.05 | 33.21 | 181,020 | -0.97(-2.84%) |
May 13, 2014 | 34.93 | 35.13 | 34.10 | 34.18 | 259,122 | -0.65(-1.87%) |
May 12, 2014 | 33.89 | 35.17 | 33.73 | 34.83 | 359,959 | +1.72(+5.19%) |
May 09, 2014 | 32.04 | 33.24 | 31.82 | 33.11 | 307,156 | +0.90(+2.79%) |
May 08, 2014 | 32.96 | 33.28 | 32.11 | 32.21 | 212,013 | -0.82(-2.48%) |
May 07, 2014 | 33.22 | 33.31 | 32.21 | 33.03 | 215,726 | -0.27(-0.81%) |
May 06, 2014 | 33.87 | 34.09 | 33.28 | 33.30 | 290,906 | -0.70(-2.06%) |
May 05, 2014 | 33.25 | 34.23 | 33.10 | 34.00 | 169,226 | +0.33(+0.98%) |
May 02, 2014 | 34.12 | 34.21 | 33.41 | 33.67 | 215,680 | -0.17(-0.49%) |