Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.34 | 24.35 | 23.78 | 23.80 | 1,362,779 | -0.95(-3.84%) |
Apr 29, 2015 | 25.03 | 24.45 | 24.75 | 1,374,877 | +0.12(+0.49%) | |
Apr 28, 2015 | 24.24 | 24.86 | 24.05 | 24.63 | 1,462,906 | +0.59(+2.45%) |
Apr 27, 2015 | 23.59 | 24.48 | 23.47 | 24.04 | 1,625,225 | +0.73(+3.13%) |
Apr 24, 2015 | 23.36 | 23.67 | 23.11 | 23.31 | 595,822 | -0.17(-0.72%) |
Apr 23, 2015 | 23.41 | 23.62 | 23.15 | 23.48 | 1,249,397 | +0.19(+0.82%) |
Apr 22, 2015 | 23.67 | 23.80 | 23.20 | 23.29 | 899,685 | -0.65(-2.72%) |
Apr 21, 2015 | 23.86 | 24.16 | 23.69 | 23.94 | 689,205 | +0.11(+0.46%) |
Apr 20, 2015 | 23.72 | 23.86 | 23.38 | 23.83 | 1,264,388 | +0.04(+0.17%) |
Apr 17, 2015 | 23.54 | 24.25 | 23.46 | 23.79 | 970,932 | +0.35(+1.49%) |
Apr 16, 2015 | 24.02 | 24.15 | 23.43 | 23.44 | 811,111 | -0.50(-2.09%) |
Apr 15, 2015 | 23.97 | 24.04 | 23.70 | 23.94 | 801,130 | +0.22(+0.93%) |
Apr 14, 2015 | 24.03 | 24.19 | 23.66 | 23.72 | 709,547 | -0.35(-1.45%) |
Apr 13, 2015 | 24.67 | 24.68 | 24.04 | 24.07 | 586,164 | -0.59(-2.39%) |
Apr 10, 2015 | 24.57 | 24.86 | 24.49 | 24.66 | 730,989 | +0.49(+2.03%) |
Apr 09, 2015 | 24.05 | 24.38 | 23.91 | 24.17 | 745,926 | -0.04(-0.17%) |
Apr 08, 2015 | 24.38 | 24.49 | 24.00 | 24.21 | 867,165 | -0.19(-0.78%) |
Apr 07, 2015 | 24.40 | 24.86 | 24.36 | 24.40 | 1,047,714 | -0.11(-0.45%) |
Apr 06, 2015 | 24.82 | 24.87 | 24.43 | 24.51 | 779,958 | +0.41(+1.70%) |
Apr 02, 2015 | 24.10 | 24.10 | 24.10 | 0 | -0.92(-3.68%) | |
Apr 01, 2015 | 24.18 | 25.36 | 24.18 | 25.02 | 1,304,901 | +0.96(+3.99%) |
Mar 31, 2015 | 24.35 | 24.39 | 23.78 | 24.06 | 1,524,191 | -0.28(-1.15%) |
Mar 30, 2015 | 24.67 | 24.67 | 24.13 | 24.34 | 981,527 | -0.38(-1.54%) |
Mar 27, 2015 | 24.78 | 25.04 | 24.06 | 24.72 | 989,721 | +0.14(+0.57%) |
Mar 26, 2015 | 25.28 | 25.50 | 24.42 | 24.58 | 1,199,646 | -0.59(-2.34%) |
Mar 25, 2015 | 25.62 | 25.67 | 25.09 | 25.17 | 919,207 | -0.31(-1.22%) |
Mar 24, 2015 | 25.50 | 25.64 | 25.17 | 25.48 | 2,292,393 | -0.03(-0.12%) |
Mar 23, 2015 | 25.50 | 25.60 | 24.91 | 25.51 | 1,586,949 | +0.03(+0.12%) |
Mar 20, 2015 | 24.95 | 25.48 | 24.82 | 25.48 | 6,956,027 | +0.79(+3.20%) |
Mar 19, 2015 | 24.17 | 25.01 | 23.85 | 24.69 | 1,767,916 | +0.78(+3.26%) |
Mar 18, 2015 | 23.48 | 24.18 | 23.35 | 23.91 | 2,349,954 | +0.33(+1.40%) |
Mar 17, 2015 | 23.78 | 24.02 | 23.43 | 23.58 | 1,089,769 | -0.38(-1.59%) |
Mar 16, 2015 | 24.21 | 24.34 | 23.66 | 23.96 | 2,169,695 | -0.17(-0.70%) |
Mar 13, 2015 | 23.78 | 24.14 | 23.40 | 24.13 | 1,091,872 | +0.57(+2.42%) |
Mar 12, 2015 | 23.75 | 23.85 | 23.31 | 23.56 | 1,072,621 | -0.22(-0.93%) |
Mar 11, 2015 | 23.10 | 23.78 | 22.82 | 23.78 | 1,341,383 | +0.72(+3.12%) |
Mar 10, 2015 | 23.39 | 23.68 | 22.90 | 23.06 | 1,404,793 | -0.24(-1.03%) |
Mar 09, 2015 | 23.77 | 23.83 | 23.06 | 23.30 | 851,251 | -0.41(-1.73%) |
Mar 06, 2015 | 24.06 | 24.37 | 23.65 | 23.71 | 1,281,370 | -0.76(-3.11%) |
Mar 05, 2015 | 24.88 | 24.96 | 24.47 | 24.47 | 834,690 | -0.23(-0.93%) |
Mar 04, 2015 | 24.97 | 24.57 | 24.70 | 972,883 | -0.27(-1.08%) | |
Mar 03, 2015 | 24.70 | 24.97 | 1,980,489 | -1.63(-6.13%) | ||
Mar 02, 2015 | 26.92 | 27.09 | 26.44 | 26.60 | 523,669 | -0.40(-1.48%) |
Feb 27, 2015 | 26.93 | 27.28 | 26.80 | 27.00 | 1,059,956 | +0.14(+0.52%) |
Feb 26, 2015 | 27.21 | 26.67 | 26.86 | 550,126 | +0.31(+1.17%) | |
Feb 25, 2015 | 26.58 | 26.76 | 26.38 | 26.55 | 531,601 | +0.16(+0.61%) |
Feb 24, 2015 | 26.40 | 26.87 | 26.39 | 26.39 | 565,214 | -0.27(-1.01%) |
Feb 23, 2015 | 26.73 | 26.87 | 26.36 | 26.66 | 803,648 | -0.20(-0.74%) |
Feb 20, 2015 | 27.25 | 27.69 | 26.79 | 26.86 | 590,605 | -0.26(-0.96%) |
Feb 19, 2015 | 27.95 | 27.99 | 27.01 | 27.12 | 719,027 | -0.56(-2.02%) |
Feb 18, 2015 | 27.10 | 27.78 | 26.79 | 27.68 | 941,046 | +0.79(+2.94%) |
Feb 17, 2015 | 27.55 | 27.85 | 26.89 | 26.89 | 1,135,103 | -1.46(-5.15%) |
Feb 13, 2015 | 28.35 | 28.35 | 28.35 | 0 | +0.33(+1.18%) | |
Feb 12, 2015 | 28.06 | 28.17 | 27.61 | 28.02 | 1,070,962 | +0.14(+0.50%) |
Feb 11, 2015 | 28.00 | 28.22 | 27.55 | 27.88 | 765,763 | +0.01(+0.04%) |
Feb 10, 2015 | 27.84 | 28.07 | 27.33 | 27.87 | 726,874 | -0.18(-0.64%) |
Feb 09, 2015 | 28.02 | 28.23 | 27.80 | 28.05 | 568,147 | +0.09(+0.32%) |
Feb 06, 2015 | 28.23 | 28.70 | 27.72 | 27.96 | 1,143,712 | -1.06(-3.65%) |
Feb 05, 2015 | 28.63 | 29.04 | 28.50 | 29.02 | 831,938 | -0.02(-0.07%) |
Feb 04, 2015 | 28.50 | 29.35 | 28.27 | 29.04 | 876,322 | +1.02(+3.64%) |
Feb 03, 2015 | 28.85 | 28.91 | 27.90 | 28.02 | 1,027,160 | -1.08(-3.71%) |
Feb 02, 2015 | 28.72 | 29.37 | 28.50 | 29.10 | 1,013,241 | -0.09(-0.31%) |
Jan 30, 2015 | 28.31 | 29.44 | 28.21 | 29.19 | 1,516,048 | +1.12(+3.99%) |
Jan 29, 2015 | 27.64 | 28.38 | 27.49 | 28.07 | 1,401,571 | -0.60(-2.09%) |
Jan 28, 2015 | 29.63 | 29.78 | 28.37 | 28.67 | 1,201,472 | -1.10(-3.69%) |
Jan 27, 2015 | 29.32 | 29.86 | 29.11 | 29.77 | 1,088,909 | +0.48(+1.64%) |
Jan 26, 2015 | 28.21 | 29.29 | 27.93 | 29.29 | 1,049,129 | +0.67(+2.34%) |
Jan 23, 2015 | 28.98 | 29.20 | 28.42 | 28.62 | 1,166,811 | -0.59(-2.02%) |
Jan 22, 2015 | 29.84 | 29.13 | 29.21 | 1,685,419 | +0.33(+1.14%) | |
Jan 21, 2015 | 29.12 | 29.22 | 28.24 | 28.88 | 2,145,116 | +0.03(+0.10%) |
Jan 20, 2015 | 28.39 | 29.08 | 28.35 | 28.85 | 1,533,043 | +0.60(+2.12%) |
Jan 19, 2015 | 27.95 | 28.32 | 27.66 | 28.25 | 259,379 | +0.33(+1.18%) |
Jan 16, 2015 | 27.63 | 28.40 | 27.50 | 27.92 | 1,887,211 | +0.64(+2.35%) |
Jan 15, 2015 | 27.66 | 27.08 | 27.28 | 2,505,202 | +0.63(+2.36%) | |
Jan 14, 2015 | 27.00 | 27.19 | 26.28 | 26.65 | 1,762,562 | -0.23(-0.86%) |
Jan 13, 2015 | 27.80 | 27.80 | 26.43 | 26.88 | 1,714,971 | -0.38(-1.39%) |
Jan 12, 2015 | 25.92 | 27.39 | 25.84 | 27.26 | 1,820,897 | +1.50(+5.82%) |
Jan 09, 2015 | 25.19 | 25.88 | 25.15 | 25.76 | 1,238,771 | +0.80(+3.21%) |
Jan 08, 2015 | 25.32 | 25.81 | 24.79 | 24.96 | 1,261,270 | -0.30(-1.19%) |
Jan 07, 2015 | 25.36 | 26.02 | 25.03 | 25.26 | 1,368,888 | -0.55(-2.13%) |
Jan 06, 2015 | 25.00 | 25.90 | 24.86 | 25.81 | 1,421,902 | +0.99(+3.99%) |
Jan 05, 2015 | 24.80 | 24.98 | 24.13 | 24.82 | 1,211,114 | +0.29(+1.18%) |
Jan 02, 2015 | 23.41 | 24.54 | 23.31 | 24.53 | 1,171,059 | +0.90(+3.81%) |
Dec 31, 2014 | 23.63 | 23.63 | 23.63 | 0 | +0.14(+0.60%) | |
Dec 30, 2014 | 23.40 | 23.95 | 23.30 | 23.49 | 1,029,864 | +0.45(+1.95%) |
Dec 29, 2014 | 23.38 | 23.50 | 22.94 | 23.04 | 705,334 | -0.16(-0.69%) |
Dec 24, 2014 | 23.20 | 23.20 | 23.20 | 0 | +0.51(+2.25%) | |
Dec 23, 2014 | 22.76 | 23.57 | 22.48 | 22.69 | 825,510 | +0.02(+0.09%) |
Dec 22, 2014 | 23.95 | 24.05 | 22.41 | 22.67 | 1,259,288 | -1.10(-4.63%) |
Dec 19, 2014 | 24.30 | 24.63 | 23.71 | 23.77 | 3,813,182 | -0.26(-1.08%) |
Dec 18, 2014 | 24.18 | 24.23 | 23.20 | 24.03 | 1,840,520 | +0.36(+1.52%) |
Dec 17, 2014 | 22.08 | 23.76 | 21.78 | 23.67 | 4,130,850 | +1.72(+7.84%) |
Dec 16, 2014 | 21.76 | 21.95 | 2,314,488 | -0.52(-2.31%) | ||
Dec 15, 2014 | 23.52 | 23.88 | 22.42 | 22.47 | 1,561,318 | -1.36(-5.71%) |
Dec 12, 2014 | 23.94 | 24.45 | 23.64 | 23.83 | 1,251,822 | -0.16(-0.67%) |
Dec 11, 2014 | 24.10 | 24.87 | 23.81 | 23.99 | 1,267,148 | -0.35(-1.44%) |
Dec 10, 2014 | 24.98 | 25.49 | 24.23 | 24.34 | 1,561,441 | -0.64(-2.56%) |
Dec 09, 2014 | 24.64 | 25.35 | 24.50 | 24.98 | 2,006,370 | +0.75(+3.10%) |
Dec 08, 2014 | 24.59 | 24.60 | 23.44 | 24.23 | 1,971,641 | +0.06(+0.25%) |
Dec 05, 2014 | 23.80 | 24.44 | 23.42 | 24.17 | 2,177,722 | +0.10(+0.42%) |
Dec 04, 2014 | 24.71 | 24.90 | 23.87 | 24.07 | 1,912,641 | -0.56(-2.27%) |
Dec 03, 2014 | 24.06 | 24.87 | 23.83 | 24.63 | 3,762,005 | +0.95(+4.01%) |
Dec 02, 2014 | 23.90 | 24.48 | 23.44 | 23.68 | 1,930,166 | -0.53(-2.19%) |
Dec 01, 2014 | 23.07 | 24.33 | 23.07 | 24.21 | 1,847,053 | +1.63(+7.22%) |
Nov 28, 2014 | 23.38 | 23.52 | 22.44 | 22.58 | 922,239 | -1.26(-5.29%) |
Nov 27, 2014 | 23.90 | 24.04 | 23.46 | 23.84 | 268,656 | -0.22(-0.91%) |
Nov 26, 2014 | 24.58 | 24.58 | 24.00 | 24.06 | 1,334,701 | -0.60(-2.43%) |
Nov 25, 2014 | 23.75 | 24.66 | 23.74 | 24.66 | 2,674,655 | +0.86(+3.61%) |
Nov 24, 2014 | 23.80 | 24.21 | 23.54 | 23.80 | 1,784,979 | -0.16(-0.67%) |
Nov 21, 2014 | 24.61 | 24.70 | 23.71 | 23.96 | 1,949,656 | -0.13(-0.54%) |
Nov 20, 2014 | 23.74 | 24.22 | 23.58 | 24.09 | 1,768,729 | +0.65(+2.77%) |
Nov 19, 2014 | 24.17 | 24.30 | 23.21 | 23.44 | 2,467,615 | -0.69(-2.86%) |
Nov 18, 2014 | 23.73 | 24.22 | 23.44 | 24.13 | 1,998,233 | +0.86(+3.70%) |
Nov 17, 2014 | 22.80 | 23.57 | 22.54 | 23.27 | 2,022,640 | +0.47(+2.06%) |
Nov 14, 2014 | 21.34 | 23.00 | 21.08 | 22.80 | 2,582,644 | +1.10(+5.07%) |
Nov 13, 2014 | 21.87 | 22.16 | 21.30 | 21.70 | 2,271,152 | +0.19(+0.88%) |
Nov 12, 2014 | 21.28 | 21.89 | 20.78 | 21.51 | 2,286,926 | +0.34(+1.61%) |
Nov 11, 2014 | 20.65 | 21.58 | 20.63 | 21.17 | 2,203,477 | +0.76(+3.72%) |
Nov 10, 2014 | 21.14 | 21.20 | 20.29 | 20.41 | 1,811,762 | -0.97(-4.54%) |
Nov 07, 2014 | 20.68 | 21.52 | 20.67 | 21.38 | 1,624,464 | +1.00(+4.91%) |
Nov 06, 2014 | 19.50 | 20.84 | 19.50 | 20.38 | 2,167,702 | +0.95(+4.89%) |
Nov 05, 2014 | 19.10 | 20.34 | 18.93 | 19.43 | 1,862,804 | -0.19(-0.97%) |
Nov 04, 2014 | 20.22 | 20.36 | 19.57 | 19.62 | 1,404,112 | -0.72(-3.54%) |
Nov 03, 2014 | 19.59 | 20.46 | 19.43 | 20.34 | 1,787,833 | +0.75(+3.83%) |
Oct 31, 2014 | 19.24 | 19.95 | 18.92 | 19.59 | 2,852,261 | -0.41(-2.05%) |
Oct 30, 2014 | 21.21 | 21.29 | 19.89 | 20.00 | 2,032,963 | -1.52(-7.06%) |
Oct 29, 2014 | 21.94 | 22.31 | 21.32 | 21.52 | 1,518,014 | -0.70(-3.15%) |
Oct 28, 2014 | 21.89 | 22.32 | 21.62 | 22.22 | 777,399 | +0.48(+2.21%) |
Oct 27, 2014 | 22.04 | 22.04 | 21.66 | 21.74 | 760,478 | -0.43(-1.94%) |
Oct 24, 2014 | 22.21 | 22.31 | 21.77 | 22.17 | 961,667 | +0.01(+0.05%) |
Oct 23, 2014 | 21.85 | 22.38 | 21.58 | 22.16 | 1,094,340 | +0.40(+1.84%) |
Oct 22, 2014 | 21.61 | 21.76 | 1,208,724 | -0.81(-3.59%) | ||
Oct 21, 2014 | 22.99 | 22.99 | 22.43 | 22.57 | 996,467 | +0.03(+0.13%) |
Oct 20, 2014 | 22.12 | 22.56 | 22.09 | 22.54 | 1,087,463 | +0.57(+2.59%) |
Oct 17, 2014 | 22.24 | 22.33 | 21.80 | 21.97 | 1,491,391 | -0.31(-1.39%) |
Oct 16, 2014 | 22.30 | 22.86 | 22.13 | 22.28 | 1,776,544 | -0.10(-0.45%) |
Oct 15, 2014 | 22.57 | 23.25 | 22.07 | 22.38 | 2,107,998 | -0.05(-0.22%) |
Oct 14, 2014 | 22.05 | 22.80 | 21.98 | 22.43 | 1,879,787 | +0.65(+2.98%) |
Oct 10, 2014 | 21.78 | 21.78 | 21.78 | 0 | -0.06(-0.27%) | |
Oct 09, 2014 | 23.12 | 23.12 | 21.33 | 21.84 | 2,009,727 | -1.00(-4.38%) |
Oct 08, 2014 | 21.57 | 22.98 | 21.06 | 22.84 | 2,454,531 | +1.55(+7.28%) |
Oct 07, 2014 | 21.89 | 21.98 | 21.15 | 21.29 | 1,383,827 | -0.50(-2.29%) |
Oct 06, 2014 | 21.73 | 21.93 | 21.44 | 21.79 | 932,074 | +0.19(+0.88%) |
Oct 03, 2014 | 22.17 | 22.17 | 21.56 | 21.60 | 1,465,865 | -0.79(-3.53%) |
Oct 02, 2014 | 22.60 | 22.60 | 21.81 | 22.39 | 1,403,580 | -0.08(-0.36%) |
Oct 01, 2014 | 22.32 | 22.91 | 22.32 | 22.47 | 1,646,218 | +0.13(+0.58%) |
Sep 30, 2014 | 22.50 | 22.56 | 22.17 | 22.34 | 1,530,595 | -0.22(-0.98%) |
Sep 29, 2014 | 22.94 | 22.98 | 22.56 | 22.56 | 775,967 | -0.34(-1.48%) |
Sep 26, 2014 | 22.96 | 22.97 | 22.72 | 22.90 | 844,697 | -0.09(-0.39%) |
Sep 25, 2014 | 22.84 | 23.18 | 22.65 | 22.99 | 1,046,992 | -0.02(-0.09%) |
Sep 24, 2014 | 23.06 | 23.33 | 22.73 | 23.01 | 1,594,768 | -0.05(-0.22%) |
Sep 23, 2014 | 23.23 | 23.36 | 22.95 | 23.06 | 1,077,183 | +0.08(+0.35%) |
Sep 22, 2014 | 23.67 | 23.67 | 22.91 | 22.98 | 1,163,104 | -0.60(-2.54%) |
Sep 19, 2014 | 24.14 | 24.24 | 23.32 | 23.58 | 2,158,049 | -0.79(-3.24%) |
Sep 18, 2014 | 24.50 | 24.57 | 24.23 | 24.37 | 935,695 | -0.37(-1.50%) |
Sep 17, 2014 | 25.30 | 25.30 | 24.65 | 24.74 | 988,769 | -0.55(-2.17%) |
Sep 16, 2014 | 25.24 | 25.49 | 24.84 | 25.29 | 1,008,272 | +0.07(+0.28%) |
Sep 15, 2014 | 25.55 | 25.56 | 25.05 | 25.22 | 646,142 | -0.33(-1.29%) |
Sep 12, 2014 | 25.84 | 26.05 | 25.33 | 25.55 | 1,164,085 | -0.43(-1.66%) |
Sep 11, 2014 | 25.74 | 26.02 | 25.47 | 25.98 | 2,058,644 | +0.11(+0.43%) |
Sep 10, 2014 | 26.04 | 26.26 | 25.72 | 25.87 | 1,162,702 | -0.25(-0.96%) |
Sep 09, 2014 | 25.99 | 26.25 | 25.64 | 26.12 | 1,775,516 | +0.32(+1.24%) |
Sep 08, 2014 | 26.15 | 26.23 | 25.54 | 25.80 | 1,768,718 | -0.45(-1.71%) |
Sep 05, 2014 | 26.00 | 26.26 | 25.88 | 26.25 | 739,577 | +0.21(+0.81%) |
Sep 04, 2014 | 26.45 | 26.75 | 25.93 | 26.04 | 1,192,010 | -0.39(-1.48%) |
Sep 03, 2014 | 26.70 | 26.84 | 26.35 | 26.43 | 1,484,071 | -0.22(-0.83%) |
Sep 02, 2014 | 26.68 | 27.02 | 26.47 | 26.65 | 887,816 | -0.51(-1.88%) |
Aug 29, 2014 | 27.16 | 27.16 | 27.16 | 0 | +0.21(+0.78%) | |
Aug 28, 2014 | 26.85 | 27.07 | 26.62 | 26.95 | 932,177 | +0.33(+1.24%) |
Aug 27, 2014 | 26.99 | 27.08 | 26.59 | 26.62 | 721,368 | -0.43(-1.59%) |
Aug 26, 2014 | 27.07 | 27.19 | 26.88 | 27.05 | 1,020,535 | +0.23(+0.86%) |
Aug 25, 2014 | 27.13 | 27.19 | 26.73 | 26.82 | 699,853 | -0.41(-1.51%) |
Aug 22, 2014 | 27.26 | 27.33 | 26.88 | 27.23 | 974,346 | +0.05(+0.18%) |
Aug 21, 2014 | 27.65 | 27.68 | 26.92 | 27.18 | 916,098 | -0.77(-2.75%) |
Aug 20, 2014 | 27.75 | 28.23 | 27.67 | 27.95 | 887,921 | +0.25(+0.90%) |
Aug 19, 2014 | 28.11 | 28.12 | 27.65 | 27.70 | 801,921 | -0.38(-1.35%) |
Aug 18, 2014 | 27.67 | 28.14 | 27.56 | 28.08 | 753,493 | +0.20(+0.72%) |
Aug 15, 2014 | 27.63 | 28.00 | 27.45 | 27.88 | 1,211,330 | -0.25(-0.89%) |
Aug 14, 2014 | 29.34 | 29.43 | 27.92 | 28.13 | 1,832,690 | -1.55(-5.22%) |
Aug 13, 2014 | 29.72 | 29.97 | 29.59 | 29.68 | 802,255 | +0.10(+0.34%) |
Aug 12, 2014 | 29.53 | 29.98 | 29.43 | 29.58 | 1,024,775 | +0.22(+0.75%) |
Aug 11, 2014 | 29.14 | 29.53 | 29.12 | 29.36 | 813,549 | +0.24(+0.82%) |
Aug 08, 2014 | 29.15 | 29.69 | 29.08 | 29.12 | 647,829 | +0.08(+0.28%) |
Aug 07, 2014 | 28.96 | 29.16 | 28.57 | 29.04 | 1,075,350 | +0.08(+0.28%) |
Aug 06, 2014 | 28.92 | 29.18 | 28.85 | 28.96 | 1,456,157 | +0.33(+1.15%) |
Aug 05, 2014 | 28.40 | 28.71 | 28.02 | 28.63 | 1,091,803 | +0.12(+0.42%) |
Aug 01, 2014 | 28.51 | 28.51 | 28.51 | 0 | +0.03(+0.11%) | |
Jul 31, 2014 | 28.71 | 28.77 | 28.22 | 28.48 | 1,295,338 | -0.33(-1.15%) |
Jul 30, 2014 | 28.98 | 28.98 | 28.49 | 28.81 | 1,286,235 | -0.18(-0.62%) |
Jul 29, 2014 | 29.00 | 29.13 | 28.75 | 28.99 | 1,079,492 | +0.05(+0.17%) |
Jul 28, 2014 | 28.66 | 28.99 | 28.59 | 28.94 | 1,042,000 | +0.06(+0.21%) |
Jul 25, 2014 | 27.95 | 28.91 | 27.90 | 28.88 | 1,483,349 | +0.93(+3.33%) |
Jul 24, 2014 | 28.15 | 28.22 | 27.86 | 27.95 | 905,455 | -0.42(-1.48%) |
Jul 23, 2014 | 28.39 | 28.72 | 28.29 | 28.37 | 944,858 | -0.08(-0.28%) |
Jul 22, 2014 | 28.67 | 28.83 | 28.34 | 28.45 | 1,132,991 | -0.21(-0.73%) |
Jul 21, 2014 | 28.80 | 28.88 | 28.26 | 28.66 | 969,345 | +0.07(+0.24%) |
Jul 18, 2014 | 28.31 | 28.60 | 28.14 | 28.59 | 1,076,056 | -0.04(-0.14%) |
Jul 17, 2014 | 28.00 | 28.79 | 27.95 | 28.63 | 1,606,427 | +0.71(+2.54%) |
Jul 16, 2014 | 27.74 | 28.17 | 27.69 | 27.92 | 1,452,616 | +0.39(+1.42%) |
Jul 15, 2014 | 28.51 | 28.67 | 27.45 | 27.53 | 1,804,562 | -0.95(-3.34%) |
Jul 14, 2014 | 28.41 | 28.84 | 28.26 | 28.48 | 1,289,928 | -0.80(-2.73%) |
Jul 11, 2014 | 28.38 | 29.34 | 28.20 | 29.28 | 1,438,740 | +1.06(+3.76%) |
Jul 10, 2014 | 29.47 | 29.50 | 28.11 | 28.22 | 1,862,648 | -0.72(-2.49%) |
Jul 09, 2014 | 28.70 | 29.01 | 28.60 | 28.94 | 2,145,048 | +0.35(+1.22%) |
Jul 08, 2014 | 28.47 | 28.69 | 27.96 | 28.59 | 2,106,146 | +0.33(+1.17%) |
Jul 07, 2014 | 28.00 | 28.37 | 27.86 | 28.26 | 930,839 | +0.07(+0.25%) |
Jul 04, 2014 | 27.80 | 28.37 | 27.75 | 28.19 | 188,132 | +0.14(+0.50%) |
Jul 03, 2014 | 27.98 | 28.25 | 27.80 | 28.05 | 738,046 | -0.15(-0.53%) |
Jul 02, 2014 | 27.69 | 28.43 | 27.65 | 28.20 | 1,162,394 | +0.12(+0.43%) |
Jun 30, 2014 | 28.08 | 28.08 | 28.08 | 0 | +0.46(+1.67%) | |
Jun 27, 2014 | 27.66 | 27.88 | 27.27 | 27.62 | 960,353 | +0.00(+0.00%) |
Jun 26, 2014 | 26.95 | 27.66 | 26.95 | 27.62 | 1,223,199 | +0.45(+1.66%) |
Jun 25, 2014 | 26.79 | 27.38 | 26.76 | 27.17 | 1,341,405 | +0.30(+1.12%) |
Jun 24, 2014 | 27.62 | 27.80 | 26.77 | 26.87 | 1,963,668 | -0.53(-1.93%) |
Jun 23, 2014 | 26.91 | 27.61 | 26.79 | 27.40 | 1,430,059 | +0.71(+2.66%) |
Jun 20, 2014 | 26.92 | 26.96 | 26.49 | 26.69 | 2,405,740 | -0.40(-1.48%) |
Jun 19, 2014 | 25.96 | 27.20 | 25.92 | 27.09 | 2,468,049 | +1.48(+5.78%) |
Jun 18, 2014 | 25.00 | 25.64 | 24.92 | 25.61 | 1,194,827 | +0.62(+2.48%) |
Jun 17, 2014 | 24.60 | 25.03 | 24.47 | 24.99 | 1,104,134 | +0.22(+0.89%) |
Jun 16, 2014 | 24.69 | 24.79 | 24.30 | 24.77 | 1,462,617 | +0.21(+0.86%) |
Jun 13, 2014 | 24.14 | 24.62 | 23.95 | 24.56 | 1,490,437 | +0.42(+1.74%) |
Jun 12, 2014 | 23.82 | 24.16 | 23.73 | 24.14 | 1,024,839 | +0.49(+2.07%) |
Jun 11, 2014 | 23.42 | 23.69 | 23.27 | 23.65 | 1,059,252 | +0.42(+1.81%) |
Jun 10, 2014 | 22.88 | 23.27 | 22.88 | 23.23 | 723,708 | +0.33(+1.44%) |
Jun 06, 2014 | 22.93 | 23.00 | 22.51 | 22.90 | 515,847 | +0.07(+0.31%) |
Jun 05, 2014 | 22.73 | 23.10 | 22.65 | 22.83 | 1,142,966 | +0.31(+1.38%) |
Jun 04, 2014 | 22.60 | 22.80 | 22.41 | 22.52 | 492,657 | -0.07(-0.31%) |
Jun 03, 2014 | 22.41 | 22.63 | 22.07 | 22.59 | 443,380 | +0.21(+0.94%) |
Jun 02, 2014 | 22.40 | 22.83 | 22.14 | 22.38 | 610,969 | -0.14(-0.62%) |
May 30, 2014 | 22.18 | 22.52 | 21.78 | 22.52 | 2,565,370 | +0.34(+1.53%) |
May 29, 2014 | 21.90 | 22.26 | 21.80 | 22.18 | 469,332 | +0.18(+0.82%) |
May 28, 2014 | 22.42 | 22.42 | 21.78 | 22.00 | 767,347 | -0.38(-1.70%) |
May 27, 2014 | 22.92 | 22.97 | 22.29 | 22.38 | 1,355,185 | -0.73(-3.16%) |
May 26, 2014 | 23.14 | 23.19 | 22.87 | 23.11 | 132,305 | -0.04(-0.17%) |
May 23, 2014 | 23.54 | 23.54 | 22.97 | 23.15 | 410,621 | -0.33(-1.41%) |
May 22, 2014 | 23.73 | 23.77 | 23.45 | 23.48 | 360,745 | -0.07(-0.30%) |
May 21, 2014 | 23.33 | 23.59 | 23.23 | 23.55 | 504,008 | +0.19(+0.81%) |
May 20, 2014 | 23.49 | 23.65 | 23.26 | 23.36 | 430,163 | +0.15(+0.65%) |
May 16, 2014 | 23.21 | 23.21 | 23.21 | 0 | -0.40(-1.69%) | |
May 15, 2014 | 23.96 | 23.96 | 23.32 | 23.61 | 963,047 | -0.47(-1.95%) |
May 14, 2014 | 24.38 | 24.44 | 24.04 | 24.08 | 593,704 | +0.09(+0.38%) |
May 13, 2014 | 23.94 | 24.20 | 23.89 | 23.99 | 879,824 | +0.05(+0.21%) |
May 12, 2014 | 23.99 | 24.20 | 23.76 | 23.94 | 992,337 | +0.30(+1.27%) |
May 09, 2014 | 23.64 | 23.97 | 23.44 | 23.64 | 638,749 | +0.05(+0.21%) |
May 08, 2014 | 23.49 | 23.91 | 23.48 | 23.59 | 873,219 | +0.00(+0.00%) |
May 07, 2014 | 24.05 | 24.11 | 23.44 | 23.59 | 762,886 | -0.48(-1.99%) |
May 06, 2014 | 24.46 | 24.49 | 24.01 | 24.07 | 620,598 | -0.42(-1.71%) |
May 05, 2014 | 24.97 | 25.05 | 24.36 | 24.49 | 714,484 | -0.32(-1.29%) |
May 02, 2014 | 24.50 | 24.98 | 24.37 | 24.81 | 797,942 | +0.40(+1.64%) |