Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.69 | 28.38 | 27.69 | 28.01 | 332,828 | +0.32(+1.14%) |
Jan 29, 2015 | 26.93 | 27.79 | 26.75 | 27.69 | 275,254 | +0.91(+3.39%) |
Jan 28, 2015 | 28.46 | 28.46 | 26.75 | 26.79 | 416,540 | -1.62(-5.72%) |
Jan 27, 2015 | 28.44 | 28.78 | 28.36 | 28.41 | 337,399 | -0.03(-0.10%) |
Jan 26, 2015 | 27.83 | 28.64 | 27.60 | 28.44 | 488,053 | +0.61(+2.19%) |
Jan 23, 2015 | 27.57 | 28.08 | 27.31 | 27.83 | 340,081 | +0.29(+1.06%) |
Jan 22, 2015 | 28.28 | 28.44 | 27.02 | 27.54 | 454,639 | -0.40(-1.43%) |
Jan 21, 2015 | 27.13 | 28.05 | 26.84 | 27.94 | 645,757 | +1.26(+4.73%) |
Jan 20, 2015 | 27.12 | 27.19 | 26.12 | 26.68 | 785,069 | -0.44(-1.62%) |
Jan 16, 2015 | 26.11 | 27.42 | 25.87 | 27.12 | 928,473 | +1.00(+3.83%) |
Jan 15, 2015 | 26.66 | 26.89 | 25.95 | 26.12 | 531,851 | -0.35(-1.33%) |
Jan 14, 2015 | 24.50 | 26.87 | 24.34 | 26.47 | 1,085,963 | +1.29(+5.12%) |
Jan 13, 2015 | 25.15 | 25.30 | 24.59 | 25.18 | 614,374 | +0.50(+2.04%) |
Jan 12, 2015 | 25.68 | 25.70 | 24.66 | 24.68 | 955,874 | -1.09(-4.22%) |
Jan 09, 2015 | 26.18 | 26.18 | 24.79 | 25.76 | 855,146 | -0.01(-0.04%) |
Jan 08, 2015 | 24.96 | 25.95 | 24.63 | 25.77 | 905,053 | +1.37(+5.63%) |
Jan 07, 2015 | 23.90 | 24.63 | 23.84 | 24.40 | 849,304 | +1.10(+4.74%) |
Jan 06, 2015 | 23.14 | 23.52 | 23.07 | 23.30 | 441,106 | +0.11(+0.46%) |
Jan 05, 2015 | 23.42 | 23.52 | 22.75 | 23.19 | 377,530 | -0.38(-1.62%) |
Jan 02, 2015 | 23.55 | 23.76 | 23.24 | 23.57 | 354,430 | +0.10(+0.44%) |
Dec 31, 2014 | 23.23 | 23.47 | 23.47 | 23.47 | 682,856 | +0.16(+0.67%) |
Dec 30, 2014 | 23.07 | 23.55 | 23.05 | 23.31 | 519,157 | +0.12(+0.51%) |
Dec 29, 2014 | 23.46 | 23.76 | 23.19 | 23.19 | 460,733 | -0.28(-1.20%) |
Dec 26, 2014 | 23.22 | 23.73 | 23.22 | 23.47 | 353,805 | +0.30(+1.29%) |
Dec 24, 2014 | 23.59 | 23.17 | 23.17 | 23.17 | 358,002 | -0.44(-1.88%) |
Dec 23, 2014 | 23.47 | 24.13 | 23.42 | 23.62 | 516,941 | +0.25(+1.08%) |
Dec 22, 2014 | 24.69 | 24.86 | 23.33 | 23.37 | 656,023 | -1.31(-5.30%) |
Dec 19, 2014 | 24.46 | 25.30 | 24.29 | 24.67 | 831,640 | +0.92(+3.86%) |
Dec 18, 2014 | 23.87 | 24.11 | 22.73 | 23.76 | 865,319 | +0.93(+4.06%) |
Dec 17, 2014 | 21.51 | 23.07 | 21.34 | 22.83 | 1,279,829 | +1.62(+7.66%) |
Dec 16, 2014 | 21.51 | 22.67 | 21.10 | 21.21 | 2,210,170 | -1.19(-5.30%) |
Dec 15, 2014 | 23.57 | 23.90 | 22.31 | 22.39 | 1,137,121 | -1.18(-5.00%) |
Dec 12, 2014 | 24.32 | 24.46 | 23.52 | 23.57 | 942,471 | -0.89(-3.64%) |
Dec 11, 2014 | 24.65 | 25.48 | 24.46 | 24.47 | 501,808 | -0.27(-1.11%) |
Dec 10, 2014 | 24.98 | 25.15 | 24.40 | 24.74 | 772,203 | -0.57(-2.25%) |
Dec 09, 2014 | 24.98 | 26.18 | 24.63 | 25.31 | 803,472 | +0.10(+0.39%) |
Dec 08, 2014 | 26.71 | 26.89 | 25.08 | 25.21 | 977,478 | -1.86(-6.88%) |
Dec 05, 2014 | 26.97 | 27.21 | 26.75 | 27.07 | 405,084 | +0.26(+0.96%) |
Dec 04, 2014 | 27.10 | 27.40 | 26.78 | 26.82 | 375,631 | -0.57(-2.08%) |
Dec 03, 2014 | 27.20 | 27.67 | 26.81 | 27.39 | 384,984 | +0.62(+2.33%) |
Dec 02, 2014 | 25.67 | 26.76 | 25.50 | 26.76 | 623,266 | +0.81(+3.13%) |
Dec 01, 2014 | 26.37 | 26.69 | 25.34 | 25.95 | 1,221,678 | -0.66(-2.48%) |
Nov 28, 2014 | 27.41 | 27.58 | 26.51 | 26.61 | 764,842 | -1.47(-5.24%) |
Nov 26, 2014 | 28.13 | 28.08 | 28.08 | 28.08 | 234,056 | -0.03(-0.12%) |
Nov 25, 2014 | 28.66 | 28.73 | 28.11 | 28.11 | 341,494 | -0.51(-1.77%) |
Nov 24, 2014 | 28.59 | 28.76 | 28.49 | 28.62 | 364,554 | +0.15(+0.52%) |
Nov 21, 2014 | 28.88 | 28.88 | 28.34 | 28.47 | 307,953 | +0.10(+0.34%) |
Nov 20, 2014 | 28.28 | 28.62 | 28.28 | 28.38 | 339,761 | +0.15(+0.52%) |
Nov 19, 2014 | 28.36 | 28.36 | 28.07 | 28.23 | 216,020 | +0.19(+0.67%) |
Nov 18, 2014 | 28.45 | 28.62 | 28.00 | 28.04 | 366,465 | -0.42(-1.47%) |
Nov 17, 2014 | 28.52 | 28.79 | 28.26 | 28.46 | 383,024 | -0.20(-0.70%) |
Nov 14, 2014 | 28.14 | 28.79 | 28.14 | 28.66 | 499,067 | +0.46(+1.65%) |
Nov 13, 2014 | 28.90 | 29.14 | 28.10 | 28.20 | 412,267 | -0.69(-2.40%) |
Nov 12, 2014 | 29.52 | 29.66 | 28.79 | 28.89 | 505,059 | -0.69(-2.33%) |
Nov 11, 2014 | 29.30 | 29.64 | 28.96 | 29.58 | 257,118 | +0.28(+0.97%) |
Nov 10, 2014 | 29.66 | 29.92 | 29.14 | 29.30 | 253,619 | -0.26(-0.88%) |
Nov 07, 2014 | 28.77 | 29.66 | 28.75 | 29.56 | 299,929 | +0.49(+1.67%) |
Nov 06, 2014 | 28.79 | 29.29 | 28.53 | 29.07 | 206,724 | +0.32(+1.10%) |
Nov 05, 2014 | 28.34 | 28.79 | 28.19 | 28.76 | 552,415 | +0.40(+1.39%) |
Nov 04, 2014 | 28.79 | 29.36 | 27.76 | 28.36 | 401,853 | -0.49(-1.70%) |
Nov 03, 2014 | 29.27 | 29.48 | 28.80 | 28.85 | 259,537 | -0.50(-1.70%) |
Oct 31, 2014 | 29.23 | 29.44 | 28.97 | 29.35 | 208,609 | +0.27(+0.94%) |
Oct 30, 2014 | 29.30 | 29.49 | 29.02 | 29.08 | 150,920 | -0.12(-0.42%) |
Oct 29, 2014 | 29.39 | 29.90 | 29.08 | 29.20 | 150,055 | -0.17(-0.58%) |
Oct 28, 2014 | 28.64 | 29.37 | 28.45 | 29.37 | 238,451 | +0.71(+2.49%) |
Oct 27, 2014 | 29.40 | 29.56 | 28.61 | 28.65 | 320,161 | -0.91(-3.07%) |
Oct 24, 2014 | 30.35 | 30.35 | 29.56 | 29.56 | 202,501 | -0.56(-1.84%) |
Oct 23, 2014 | 29.83 | 30.20 | 29.62 | 30.12 | 211,224 | +0.53(+1.79%) |
Oct 22, 2014 | 30.62 | 30.68 | 29.53 | 29.59 | 362,196 | -0.93(-3.04%) |
Oct 21, 2014 | 30.60 | 30.83 | 30.13 | 30.51 | 334,985 | +0.51(+1.69%) |
Oct 20, 2014 | 29.77 | 30.18 | 29.56 | 30.01 | 357,811 | +0.28(+0.95%) |
Oct 17, 2014 | 29.82 | 30.00 | 29.30 | 29.72 | 391,839 | +0.49(+1.66%) |
Oct 16, 2014 | 27.67 | 29.54 | 27.43 | 29.24 | 697,138 | +1.54(+5.55%) |
Oct 15, 2014 | 26.54 | 28.44 | 26.47 | 27.70 | 796,465 | +0.87(+3.26%) |
Oct 14, 2014 | 27.33 | 27.41 | 26.45 | 26.83 | 873,093 | -0.53(-1.95%) |
Oct 13, 2014 | 28.35 | 28.35 | 27.24 | 27.36 | 954,124 | -1.10(-3.85%) |
Oct 10, 2014 | 29.62 | 29.67 | 28.13 | 28.46 | 1,124,936 | -1.57(-5.23%) |
Oct 09, 2014 | 30.79 | 30.85 | 30.00 | 30.03 | 529,944 | -0.76(-2.48%) |
Oct 08, 2014 | 30.80 | 30.86 | 30.00 | 30.79 | 640,810 | -0.03(-0.10%) |
Oct 07, 2014 | 31.40 | 31.42 | 30.69 | 30.82 | 344,624 | -0.60(-1.92%) |
Oct 06, 2014 | 31.86 | 31.86 | 30.75 | 31.42 | 559,538 | -0.69(-2.14%) |
Oct 03, 2014 | 31.86 | 32.11 | 31.53 | 32.11 | 214,899 | +0.33(+1.05%) |
Oct 02, 2014 | 31.70 | 31.86 | 31.20 | 31.78 | 294,144 | -0.03(-0.10%) |
Oct 01, 2014 | 32.09 | 32.19 | 31.31 | 31.81 | 341,842 | -0.13(-0.41%) |
Sep 30, 2014 | 32.29 | 32.34 | 31.80 | 31.94 | 183,535 | -0.30(-0.94%) |
Sep 29, 2014 | 31.78 | 32.26 | 31.64 | 32.24 | 156,678 | +0.44(+1.40%) |
Sep 26, 2014 | 31.26 | 31.84 | 31.26 | 31.80 | 144,409 | +0.54(+1.72%) |
Sep 25, 2014 | 31.73 | 31.73 | 31.21 | 31.26 | 231,206 | -0.45(-1.42%) |
Sep 24, 2014 | 31.46 | 31.86 | 31.20 | 31.71 | 147,581 | +0.25(+0.80%) |
Sep 23, 2014 | 31.24 | 31.62 | 31.02 | 31.46 | 188,098 | +0.17(+0.53%) |
Sep 22, 2014 | 31.58 | 31.73 | 31.25 | 31.30 | 216,052 | -0.33(-1.03%) |
Sep 19, 2014 | 32.03 | 32.15 | 31.51 | 31.62 | 374,554 | -0.41(-1.28%) |
Sep 18, 2014 | 32.26 | 32.36 | 31.89 | 32.03 | 123,037 | -0.18(-0.55%) |
Sep 17, 2014 | 32.47 | 32.50 | 32.09 | 32.21 | 168,788 | -0.30(-0.93%) |
Sep 16, 2014 | 31.86 | 32.57 | 31.78 | 32.51 | 304,749 | +0.64(+2.02%) |
Sep 15, 2014 | 31.68 | 31.89 | 31.43 | 31.86 | 177,316 | +0.27(+0.87%) |
Sep 12, 2014 | 32.19 | 32.19 | 31.38 | 31.59 | 256,219 | -0.51(-1.59%) |
Sep 11, 2014 | 31.85 | 32.28 | 31.67 | 32.10 | 154,147 | +0.21(+0.66%) |
Sep 10, 2014 | 31.96 | 32.09 | 31.63 | 31.89 | 165,891 | -0.11(-0.35%) |
Sep 09, 2014 | 31.57 | 32.14 | 31.57 | 32.00 | 237,569 | +0.28(+0.88%) |
Sep 08, 2014 | 32.54 | 32.60 | 31.65 | 31.73 | 422,338 | -0.83(-2.55%) |
Sep 05, 2014 | 32.12 | 32.59 | 32.12 | 32.56 | 231,504 | +0.42(+1.32%) |
Sep 04, 2014 | 32.32 | 32.54 | 32.03 | 32.13 | 191,818 | -0.33(-1.01%) |
Sep 03, 2014 | 32.59 | 32.59 | 32.21 | 32.46 | 713,712 | -0.16(-0.49%) |
Sep 02, 2014 | 32.86 | 32.95 | 32.29 | 32.62 | 260,396 | -0.24(-0.72%) |
Aug 29, 2014 | 32.80 | 32.86 | 32.86 | 32.86 | 310,631 | +0.17(+0.52%) |
Aug 28, 2014 | 32.27 | 32.71 | 32.24 | 32.69 | 300,174 | +0.38(+1.19%) |
Aug 27, 2014 | 31.86 | 32.42 | 31.53 | 32.31 | 597,973 | +0.88(+2.80%) |
Aug 26, 2014 | 31.85 | 31.86 | 31.42 | 31.42 | 151,292 | -0.27(-0.87%) |
Aug 25, 2014 | 31.53 | 31.78 | 31.36 | 31.70 | 293,613 | +0.23(+0.72%) |
Aug 22, 2014 | 31.36 | 31.52 | 31.12 | 31.47 | 273,240 | +0.12(+0.37%) |
Aug 21, 2014 | 31.02 | 31.17 | 30.58 | 31.36 | 328,526 | +0.24(+0.77%) |
Aug 20, 2014 | 31.21 | 31.30 | 31.03 | 31.12 | 167,903 | -0.10(-0.33%) |
Aug 19, 2014 | 31.55 | 31.58 | 31.19 | 31.22 | 243,838 | -0.15(-0.46%) |
Aug 18, 2014 | 31.49 | 31.60 | 31.23 | 31.36 | 326,794 | -0.15(-0.47%) |
Aug 15, 2014 | 31.26 | 31.55 | 31.02 | 31.51 | 240,416 | +0.16(+0.52%) |
Aug 14, 2014 | 31.62 | 31.62 | 31.22 | 31.35 | 251,104 | -0.24(-0.77%) |
Aug 13, 2014 | 31.53 | 31.95 | 31.44 | 31.59 | 359,477 | -0.05(-0.17%) |
Aug 12, 2014 | 31.07 | 31.59 | 30.91 | 31.65 | 368,896 | +0.35(+1.12%) |
Aug 11, 2014 | 31.37 | 31.37 | 30.88 | 31.30 | 263,054 | +0.43(+1.39%) |
Aug 08, 2014 | 30.27 | 30.63 | 30.04 | 30.87 | 233,770 | +0.57(+1.89%) |
Aug 07, 2014 | 30.27 | 30.34 | 30.00 | 30.30 | 189,700 | +0.02(+0.06%) |
Aug 06, 2014 | 30.06 | 30.34 | 29.58 | 30.28 | 228,743 | +0.20(+0.65%) |
Aug 05, 2014 | 30.95 | 30.95 | 29.85 | 30.08 | 388,797 | -0.60(-1.94%) |
Aug 04, 2014 | 29.81 | 30.74 | 29.75 | 30.68 | 393,077 | +1.02(+3.43%) |
Aug 01, 2014 | 29.15 | 29.75 | 28.72 | 29.66 | 508,778 | +0.56(+1.91%) |
Jul 31, 2014 | 29.56 | 29.58 | 28.39 | 29.11 | 1,024,034 | -0.60(-2.03%) |
Jul 30, 2014 | 30.15 | 30.42 | 29.53 | 29.71 | 605,873 | -0.41(-1.36%) |
Jul 29, 2014 | 30.90 | 31.30 | 30.02 | 30.12 | 891,607 | -0.84(-2.72%) |
Jul 28, 2014 | 31.53 | 31.65 | 30.90 | 30.96 | 338,382 | -0.41(-1.32%) |
Jul 25, 2014 | 31.37 | 31.62 | 31.31 | 31.37 | 245,764 | -0.02(-0.06%) |
Jul 24, 2014 | 31.53 | 31.54 | 31.29 | 31.39 | 174,567 | -0.15(-0.47%) |
Jul 23, 2014 | 31.53 | 31.60 | 31.19 | 31.54 | 224,286 | -0.09(-0.28%) |
Jul 22, 2014 | 31.49 | 31.85 | 31.19 | 31.63 | 344,134 | +0.41(+1.31%) |
Jul 21, 2014 | 31.46 | 31.52 | 31.07 | 31.22 | 268,394 | +0.16(+0.52%) |
Jul 18, 2014 | 31.19 | 31.51 | 30.93 | 31.06 | 463,959 | +0.03(+0.10%) |
Jul 17, 2014 | 32.19 | 32.19 | 30.97 | 31.03 | 486,567 | -0.93(-2.91%) |
Jul 16, 2014 | 31.07 | 32.00 | 30.95 | 31.96 | 528,840 | +0.99(+3.20%) |
Jul 15, 2014 | 31.34 | 31.50 | 30.73 | 30.97 | 650,388 | -0.32(-1.02%) |
Jul 14, 2014 | 32.12 | 32.14 | 31.21 | 31.29 | 749,342 | -0.88(-2.75%) |
Jul 11, 2014 | 32.44 | 32.62 | 32.14 | 32.17 | 656,999 | -0.26(-0.80%) |
Jul 10, 2014 | 32.38 | 32.56 | 32.17 | 32.43 | 620,696 | +0.06(+0.19%) |
Jul 09, 2014 | 32.34 | 32.94 | 32.20 | 32.37 | 775,990 | +0.23(+0.72%) |
Jul 08, 2014 | 32.07 | 32.39 | 31.98 | 32.14 | 412,032 | +0.18(+0.58%) |
Jul 07, 2014 | 32.52 | 32.53 | 31.87 | 31.95 | 667,633 | -0.30(-0.94%) |
Jul 03, 2014 | 32.36 | 32.26 | 32.26 | 32.26 | 361,261 | -0.20(-0.63%) |
Jul 02, 2014 | 32.48 | 32.48 | 31.95 | 32.46 | 425,709 | +0.10(+0.31%) |
Jul 01, 2014 | 32.48 | 32.67 | 32.34 | 32.36 | 300,011 | -0.15(-0.46%) |
Jun 30, 2014 | 32.67 | 32.71 | 32.45 | 32.51 | 411,700 | +0.01(+0.04%) |
Jun 27, 2014 | 32.79 | 32.80 | 32.31 | 32.50 | 299,189 | -0.30(-0.90%) |
Jun 26, 2014 | 32.48 | 32.80 | 32.18 | 32.79 | 268,158 | +0.36(+1.11%) |
Jun 25, 2014 | 32.16 | 32.50 | 32.14 | 32.43 | 236,700 | +0.27(+0.83%) |
Jun 24, 2014 | 31.71 | 32.16 | 31.62 | 32.16 | 346,944 | +0.46(+1.44%) |
Jun 23, 2014 | 31.94 | 32.10 | 31.62 | 31.71 | 339,220 | -0.20(-0.63%) |
Jun 20, 2014 | 32.65 | 32.67 | 31.67 | 31.91 | 650,501 | -0.41(-1.26%) |
Jun 19, 2014 | 32.76 | 32.76 | 32.27 | 32.31 | 429,505 | -0.24(-0.75%) |
Jun 18, 2014 | 33.69 | 33.74 | 31.58 | 32.56 | 1,226,644 | -1.22(-3.61%) |
Jun 17, 2014 | 32.82 | 33.83 | 32.67 | 33.78 | 817,028 | +1.02(+3.10%) |
Jun 16, 2014 | 32.26 | 32.79 | 32.20 | 32.76 | 416,564 | +0.56(+1.74%) |
Jun 13, 2014 | 32.05 | 32.20 | 31.89 | 32.20 | 489,315 | +0.21(+0.66%) |
Jun 12, 2014 | 31.54 | 32.05 | 31.51 | 31.99 | 515,206 | +0.56(+1.78%) |
Jun 11, 2014 | 31.51 | 31.54 | 31.30 | 31.43 | 230,269 | -0.05(-0.17%) |
Jun 10, 2014 | 31.26 | 31.51 | 31.22 | 31.48 | 256,035 | +0.45(+1.45%) |
Jun 06, 2014 | 31.08 | 31.20 | 30.90 | 31.03 | 236,715 | -0.02(-0.07%) |
Jun 05, 2014 | 30.74 | 31.06 | 30.74 | 31.06 | 307,248 | +0.35(+1.14%) |
Jun 04, 2014 | 30.56 | 30.70 | 30.43 | 30.70 | 206,971 | +0.36(+1.18%) |
Jun 03, 2014 | 30.31 | 30.52 | 30.23 | 30.35 | 195,854 | +0.06(+0.18%) |
Jun 02, 2014 | 29.90 | 30.29 | 29.83 | 30.29 | 195,997 | +0.47(+1.59%) |
May 30, 2014 | 30.21 | 30.23 | 29.82 | 29.82 | 354,480 | -0.37(-1.23%) |
May 29, 2014 | 30.11 | 30.40 | 29.77 | 30.19 | 349,744 | +0.06(+0.21%) |
May 28, 2014 | 30.23 | 30.34 | 30.02 | 30.13 | 249,735 | -0.15(-0.49%) |
May 27, 2014 | 30.64 | 30.89 | 30.03 | 30.27 | 478,949 | -0.41(-1.35%) |
May 23, 2014 | 30.97 | 30.69 | 30.69 | 30.69 | 229,782 | -0.31(-1.01%) |
May 22, 2014 | 30.84 | 31.05 | 30.72 | 31.00 | 165,449 | +0.25(+0.81%) |
May 21, 2014 | 30.87 | 31.21 | 30.72 | 30.75 | 450,721 | +0.31(+1.01%) |
May 20, 2014 | 30.72 | 31.05 | 30.42 | 30.45 | 453,460 | -0.22(-0.73%) |
May 19, 2014 | 30.13 | 30.75 | 30.06 | 30.67 | 572,372 | +0.80(+2.67%) |
May 16, 2014 | 29.49 | 29.90 | 29.33 | 29.87 | 427,864 | +0.51(+1.75%) |
May 15, 2014 | 29.35 | 29.40 | 29.04 | 29.36 | 269,551 | +0.08(+0.26%) |
May 14, 2014 | 29.39 | 29.57 | 29.25 | 29.28 | 238,325 | +0.03(+0.10%) |
May 13, 2014 | 29.11 | 29.41 | 29.08 | 29.25 | 492,496 | +0.43(+1.50%) |
May 12, 2014 | 28.71 | 28.93 | 28.65 | 28.82 | 203,173 | +0.31(+1.07%) |
May 09, 2014 | 28.68 | 28.76 | 28.44 | 28.51 | 131,277 | -0.16(-0.56%) |
May 08, 2014 | 29.08 | 29.08 | 28.34 | 28.67 | 350,158 | -0.22(-0.76%) |
May 07, 2014 | 28.85 | 29.07 | 28.71 | 28.89 | 322,919 | +0.23(+0.80%) |
May 06, 2014 | 28.72 | 28.84 | 28.59 | 28.66 | 236,609 | +0.10(+0.36%) |
May 05, 2014 | 28.64 | 28.74 | 28.43 | 28.56 | 165,026 | +0.03(+0.09%) |
May 02, 2014 | 28.39 | 28.59 | 28.13 | 28.54 | 228,924 | +0.51(+1.81%) |
May 01, 2014 | 28.66 | 28.87 | 28.03 | 28.03 | 674,919 | -0.71(-2.48%) |
Apr 30, 2014 | 29.44 | 29.44 | 28.72 | 28.74 | 502,889 | -0.57(-1.93%) |
Apr 29, 2014 | 28.95 | 29.39 | 28.91 | 29.31 | 629,282 | +0.39(+1.36%) |
Apr 28, 2014 | 28.26 | 28.95 | 28.18 | 28.91 | 797,571 | +0.92(+3.30%) |
Apr 25, 2014 | 28.28 | 28.29 | 27.97 | 27.99 | 178,704 | -0.22(-0.77%) |
Apr 24, 2014 | 28.54 | 28.54 | 28.15 | 28.21 | 201,009 | -0.18(-0.65%) |
Apr 23, 2014 | 28.42 | 28.55 | 28.37 | 28.39 | 190,518 | +0.06(+0.20%) |
Apr 22, 2014 | 28.26 | 28.42 | 28.07 | 28.34 | 411,746 | +0.19(+0.67%) |
Apr 21, 2014 | 28.24 | 28.26 | 28.06 | 28.15 | 395,874 | +0.27(+0.97%) |
Apr 17, 2014 | 27.85 | 27.88 | 27.88 | 27.88 | 273,913 | +0.11(+0.38%) |
Apr 16, 2014 | 27.52 | 27.88 | 27.44 | 27.77 | 366,313 | +0.30(+1.09%) |
Apr 15, 2014 | 27.49 | 27.62 | 27.35 | 27.48 | 231,675 | -0.04(-0.13%) |
Apr 14, 2014 | 27.76 | 27.77 | 27.48 | 27.51 | 425,502 | -0.09(-0.31%) |
Apr 11, 2014 | 27.53 | 27.79 | 27.45 | 27.60 | 531,355 | -0.22(-0.79%) |
Apr 10, 2014 | 27.92 | 27.99 | 27.64 | 27.82 | 904,795 | -0.09(-0.31%) |
Apr 09, 2014 | 27.79 | 27.90 | 27.75 | 27.90 | 685,216 | +0.15(+0.55%) |
Apr 08, 2014 | 27.73 | 27.76 | 27.60 | 27.75 | 575,444 | +0.20(+0.73%) |
Apr 07, 2014 | 27.61 | 27.85 | 27.45 | 27.55 | 545,150 | +0.07(+0.27%) |
Apr 04, 2014 | 27.54 | 27.59 | 27.21 | 27.48 | 425,696 | +0.01(+0.05%) |
Apr 03, 2014 | 27.22 | 27.65 | 27.18 | 27.46 | 346,476 | +0.28(+1.04%) |
Apr 02, 2014 | 27.05 | 27.24 | 26.97 | 27.18 | 313,652 | +0.29(+1.09%) |
Apr 01, 2014 | 26.89 | 26.97 | 26.75 | 26.89 | 175,682 | +0.10(+0.37%) |
Mar 31, 2014 | 26.97 | 26.97 | 26.75 | 26.79 | 259,740 | -0.16(-0.60%) |
Mar 28, 2014 | 26.81 | 26.95 | 26.71 | 26.95 | 292,060 | +0.23(+0.87%) |
Mar 27, 2014 | 26.49 | 26.73 | 26.49 | 26.72 | 276,800 | +0.16(+0.62%) |
Mar 26, 2014 | 26.65 | 26.79 | 26.49 | 26.56 | 159,489 | -0.10(-0.36%) |
Mar 25, 2014 | 26.68 | 26.84 | 26.61 | 26.65 | 275,136 | +0.05(+0.19%) |
Mar 24, 2014 | 26.65 | 26.70 | 26.50 | 26.60 | 228,702 | -0.05(-0.19%) |
Mar 21, 2014 | 26.36 | 26.65 | 26.23 | 26.65 | 300,799 | +0.33(+1.24%) |
Mar 20, 2014 | 26.25 | 26.34 | 26.18 | 26.33 | 237,196 | +0.11(+0.42%) |
Mar 19, 2014 | 26.26 | 26.26 | 26.15 | 26.21 | 157,639 | +0.08(+0.30%) |
Mar 18, 2014 | 26.21 | 26.31 | 26.04 | 26.14 | 216,654 | +0.11(+0.44%) |
Mar 17, 2014 | 26.24 | 26.32 | 25.94 | 26.02 | 285,394 | -0.21(-0.81%) |
Mar 14, 2014 | 25.89 | 26.35 | 25.89 | 26.23 | 176,599 | +0.28(+1.06%) |
Mar 13, 2014 | 26.18 | 26.19 | 25.88 | 25.96 | 244,331 | -0.02(-0.09%) |
Mar 12, 2014 | 26.18 | 26.26 | 25.88 | 25.98 | 268,624 | -0.23(-0.87%) |
Mar 11, 2014 | 26.29 | 26.41 | 26.18 | 26.21 | 151,197 | -0.07(-0.25%) |
Mar 10, 2014 | 26.18 | 26.36 | 26.16 | 26.28 | 163,592 | +0.21(+0.79%) |
Mar 07, 2014 | 26.50 | 26.61 | 25.99 | 26.07 | 310,352 | -0.33(-1.26%) |
Mar 06, 2014 | 26.12 | 26.43 | 26.09 | 26.40 | 323,047 | +0.41(+1.59%) |
Mar 05, 2014 | 25.72 | 26.14 | 25.71 | 25.99 | 281,492 | +0.42(+1.63%) |
Mar 04, 2014 | 26.02 | 26.02 | 25.57 | 25.57 | 1,049,928 | +0.11(+0.45%) |
Mar 03, 2014 | 25.62 | 25.94 | 25.39 | 25.46 | 421,996 | -0.08(-0.32%) |
Feb 28, 2014 | 25.50 | 25.80 | 25.42 | 25.54 | 251,640 | +0.03(+0.14%) |
Feb 27, 2014 | 25.86 | 26.03 | 25.42 | 25.51 | 458,171 | -0.32(-1.23%) |
Feb 26, 2014 | 26.21 | 26.64 | 25.70 | 25.82 | 474,938 | -0.56(-2.13%) |
Feb 25, 2014 | 26.42 | 26.61 | 26.21 | 26.39 | 249,396 | -0.01(-0.05%) |
Feb 24, 2014 | 26.11 | 26.42 | 26.11 | 26.40 | 353,353 | +0.27(+1.04%) |
Feb 21, 2014 | 26.13 | 26.34 | 26.04 | 26.13 | 250,430 | +0.03(+0.10%) |
Feb 20, 2014 | 25.95 | 26.13 | 25.89 | 26.10 | 149,895 | +0.24(+0.92%) |
Feb 19, 2014 | 26.02 | 26.02 | 25.77 | 25.86 | 202,730 | -0.13(-0.50%) |
Feb 18, 2014 | 25.86 | 26.02 | 25.76 | 25.99 | 257,512 | +0.19(+0.74%) |
Feb 14, 2014 | 25.80 | 25.80 | 25.80 | 25.80 | 173,340 | +0.01(+0.05%) |
Feb 13, 2014 | 25.52 | 25.82 | 25.46 | 25.79 | 328,083 | +0.30(+1.18%) |
Feb 12, 2014 | 25.38 | 25.52 | 25.38 | 25.49 | 187,649 | +0.14(+0.54%) |
Feb 11, 2014 | 25.43 | 25.50 | 25.32 | 25.35 | 231,800 | -0.03(-0.12%) |
Feb 10, 2014 | 25.47 | 25.66 | 25.31 | 25.38 | 266,566 | -0.04(-0.17%) |
Feb 07, 2014 | 25.22 | 25.43 | 25.09 | 25.43 | 618,940 | +0.36(+1.44%) |
Feb 06, 2014 | 25.00 | 25.22 | 24.76 | 25.07 | 296,646 | +0.11(+0.43%) |
Feb 05, 2014 | 24.56 | 24.97 | 24.33 | 24.96 | 377,347 | +0.32(+1.30%) |
Feb 04, 2014 | 24.21 | 24.64 | 24.21 | 24.64 | 279,283 | +0.51(+2.10%) |