Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.84 | 17.93 | 17.56 | 17.80 | 64,416 | -0.30(-1.66%) |
Jan 29, 2015 | 17.91 | 18.16 | 17.80 | 18.10 | 83,832 | +0.47(+2.67%) |
Jan 28, 2015 | 18.14 | 18.14 | 17.63 | 17.63 | 42,136 | -0.85(-4.60%) |
Jan 27, 2015 | 18.35 | 18.55 | 18.28 | 18.48 | 96,099 | +0.29(+1.57%) |
Jan 26, 2015 | 18.18 | 18.40 | 18.06 | 18.19 | 104,783 | +0.06(+0.35%) |
Jan 23, 2015 | 18.09 | 18.22 | 18.02 | 18.13 | 331,298 | -0.19(-1.01%) |
Jan 22, 2015 | 18.30 | 18.42 | 18.15 | 18.32 | 86,149 | +0.10(+0.52%) |
Jan 21, 2015 | 17.85 | 18.22 | 17.78 | 18.22 | 1,192,171 | +0.32(+1.79%) |
Jan 20, 2015 | 17.88 | 17.97 | 17.75 | 17.90 | 145,447 | +0.26(+1.47%) |
Jan 16, 2015 | 17.64 | 17.64 | 17.64 | 0 | +0.47(+2.74%) | |
Jan 15, 2015 | 17.29 | 17.38 | 17.10 | 17.17 | 231,667 | +0.08(+0.47%) |
Jan 14, 2015 | 17.11 | 17.12 | 16.90 | 17.09 | 68,933 | -0.04(-0.23%) |
Jan 13, 2015 | 17.13 | 0 | +0.10(+0.59%) | |||
Jan 12, 2015 | 17.22 | 17.23 | 17.00 | 17.03 | 152,266 | -0.26(-1.50%) |
Jan 09, 2015 | 17.54 | 17.54 | 17.00 | 17.29 | 104,556 | -0.36(-2.04%) |
Jan 08, 2015 | 17.52 | 17.79 | 17.52 | 17.65 | 415,162 | -0.02(-0.11%) |
Jan 07, 2015 | 17.47 | 17.76 | 17.37 | 17.67 | 259,651 | +0.25(+1.44%) |
Jan 06, 2015 | 17.37 | 17.72 | 17.34 | 17.42 | 176,869 | -0.01(-0.06%) |
Jan 05, 2015 | 18.03 | 18.03 | 17.40 | 17.43 | 81,366 | -1.21(-6.47%) |
Jan 02, 2015 | 18.80 | 18.86 | 18.56 | 18.64 | 76,628 | +0.06(+0.30%) |
Dec 31, 2014 | 18.58 | 18.58 | 18.58 | 0 | -0.21(-1.12%) | |
Dec 30, 2014 | 18.92 | 18.99 | 18.75 | 18.79 | 237,254 | -0.23(-1.24%) |
Dec 29, 2014 | 18.99 | 19.15 | 18.98 | 19.02 | 171,034 | -0.27(-1.40%) |
Dec 26, 2014 | 19.34 | 19.46 | 19.19 | 19.30 | 62,715 | +0.02(+0.10%) |
Dec 24, 2014 | 19.27 | 19.27 | 19.27 | 0 | +0.20(+1.02%) | |
Dec 23, 2014 | 19.07 | 19.23 | 19.05 | 19.08 | 173,748 | +0.03(+0.16%) |
Dec 22, 2014 | 19.17 | 19.17 | 18.94 | 19.05 | 118,771 | -0.10(-0.53%) |
Dec 19, 2014 | 19.18 | 19.25 | 19.06 | 19.15 | 55,906 | -0.17(-0.85%) |
Dec 18, 2014 | 19.23 | 19.40 | 18.79 | 19.32 | 114,156 | +0.53(+2.79%) |
Dec 17, 2014 | 19.10 | 19.10 | 18.48 | 18.79 | 232,629 | -0.47(-2.44%) |
Dec 16, 2014 | 19.52 | 19.26 | 169,062 | -0.18(-0.93%) | ||
Dec 15, 2014 | 20.14 | 20.24 | 19.39 | 19.44 | 106,549 | -0.41(-2.09%) |
Dec 12, 2014 | 20.74 | 20.74 | 19.80 | 19.86 | 97,692 | -1.18(-5.59%) |
Dec 11, 2014 | 21.17 | 21.37 | 21.03 | 21.03 | 71,541 | -0.36(-1.68%) |
Dec 10, 2014 | 21.75 | 21.75 | 21.39 | 21.39 | 62,045 | -0.42(-1.93%) |
Dec 09, 2014 | 21.87 | 22.25 | 21.64 | 21.81 | 96,112 | -0.44(-1.98%) |
Dec 08, 2014 | 22.13 | 23.00 | 22.01 | 22.25 | 221,932 | -0.33(-1.46%) |
Dec 05, 2014 | 22.55 | 22.60 | 22.34 | 22.58 | 29,442 | +0.20(+0.89%) |
Dec 04, 2014 | 22.32 | 22.49 | 22.16 | 22.38 | 154,758 | -0.15(-0.67%) |
Dec 03, 2014 | 22.54 | 22.69 | 22.45 | 22.53 | 117,937 | +0.03(+0.15%) |
Dec 02, 2014 | 22.34 | 22.62 | 22.23 | 22.50 | 158,999 | +0.20(+0.88%) |
Dec 01, 2014 | 22.11 | 22.30 | 22.02 | 22.30 | 103,088 | +0.29(+1.32%) |
Nov 28, 2014 | 22.30 | 22.42 | 21.94 | 22.01 | 244,735 | -1.01(-4.39%) |
Nov 26, 2014 | 23.02 | 23.02 | 23.02 | 0 | -0.03(-0.13%) | |
Nov 25, 2014 | 23.14 | 23.18 | 22.91 | 23.05 | 30,488 | +0.05(+0.22%) |
Nov 24, 2014 | 23.07 | 23.16 | 22.98 | 23.00 | 155,957 | +0.00(+0.00%) |
Nov 21, 2014 | 22.86 | 23.00 | 22.78 | 23.00 | 98,708 | +0.75(+3.35%) |
Nov 20, 2014 | 22.20 | 22.34 | 22.20 | 22.25 | 35,645 | -0.14(-0.65%) |
Nov 19, 2014 | 22.50 | 22.55 | 22.23 | 22.40 | 47,770 | +0.05(+0.22%) |
Nov 18, 2014 | 22.39 | 22.46 | 22.28 | 22.35 | 41,433 | +0.34(+1.54%) |
Nov 17, 2014 | 22.31 | 21.59 | 22.01 | 36,847 | +0.41(+1.90%) | |
Nov 14, 2014 | 21.34 | 21.66 | 21.34 | 21.60 | 79,132 | +0.35(+1.65%) |
Nov 13, 2014 | 21.45 | 21.51 | 21.20 | 21.25 | 64,308 | -0.28(-1.30%) |
Nov 12, 2014 | 21.62 | 21.73 | 21.50 | 21.53 | 149,297 | -0.49(-2.23%) |
Nov 11, 2014 | 21.91 | 22.10 | 21.83 | 22.02 | 38,757 | +0.10(+0.46%) |
Nov 10, 2014 | 21.98 | 21.98 | 21.85 | 21.92 | 44,238 | +0.31(+1.43%) |
Nov 07, 2014 | 21.40 | 21.67 | 21.35 | 21.61 | 16,959 | -0.09(-0.41%) |
Nov 06, 2014 | 21.89 | 21.94 | 21.65 | 21.70 | 34,518 | +0.06(+0.28%) |
Nov 05, 2014 | 21.80 | 21.91 | 21.54 | 21.64 | 383,383 | +0.03(+0.14%) |
Nov 04, 2014 | 21.86 | 21.89 | 21.54 | 21.61 | 377,112 | -0.43(-1.95%) |
Nov 03, 2014 | 22.32 | 22.32 | 21.97 | 22.04 | 47,676 | -0.37(-1.65%) |
Oct 31, 2014 | 22.23 | 22.41 | 22.17 | 22.41 | 26,765 | +0.26(+1.17%) |
Oct 30, 2014 | 21.85 | 22.15 | 21.79 | 22.15 | 147,531 | +0.11(+0.52%) |
Oct 29, 2014 | 22.47 | 22.52 | 21.96 | 22.04 | 32,865 | -0.48(-2.11%) |
Oct 28, 2014 | 22.46 | 22.53 | 22.30 | 22.51 | 27,890 | +0.60(+2.74%) |
Oct 27, 2014 | 21.78 | 22.15 | 22.15 | 21.91 | 44,776 | -0.24(-1.08%) |
Oct 24, 2014 | 22.25 | 22.25 | 22.05 | 22.15 | 52,839 | -0.05(-0.25%) |
Oct 23, 2014 | 22.13 | 22.30 | 22.09 | 22.20 | 53,156 | +0.55(+2.54%) |
Oct 22, 2014 | 22.01 | 22.09 | 21.59 | 21.66 | 1,781,144 | -0.32(-1.48%) |
Oct 21, 2014 | 21.93 | 22.07 | 21.77 | 21.98 | 113,641 | +0.37(+1.71%) |
Oct 20, 2014 | 21.34 | 21.65 | 21.31 | 21.61 | 94,470 | +0.14(+0.64%) |
Oct 17, 2014 | 21.52 | 21.70 | 21.48 | 21.47 | 142,488 | +0.53(+2.52%) |
Oct 16, 2014 | 20.40 | 21.05 | 20.35 | 20.95 | 147,163 | -0.13(-0.64%) |
Oct 15, 2014 | 21.49 | 21.52 | 20.81 | 21.08 | 78,493 | -0.55(-2.54%) |
Oct 14, 2014 | 21.97 | 21.97 | 21.63 | 21.63 | 58,518 | -0.43(-1.95%) |
Oct 13, 2014 | 22.25 | 22.28 | 21.98 | 22.06 | 58,059 | +0.14(+0.64%) |
Oct 10, 2014 | 22.17 | 22.32 | 21.90 | 21.92 | 50,150 | -0.47(-2.12%) |
Oct 09, 2014 | 22.82 | 22.85 | 22.36 | 22.39 | 42,697 | -0.73(-3.14%) |
Oct 08, 2014 | 22.94 | 23.12 | 22.77 | 23.12 | 49,030 | +0.36(+1.58%) |
Oct 07, 2014 | 22.96 | 22.96 | 22.75 | 22.76 | 63,477 | -0.38(-1.62%) |
Oct 06, 2014 | 23.14 | 23.22 | 23.01 | 23.14 | 38,657 | +0.20(+0.85%) |
Oct 03, 2014 | 22.95 | 23.03 | 22.81 | 22.94 | 55,908 | -0.24(-1.06%) |
Oct 02, 2014 | 23.35 | 23.35 | 23.03 | 23.18 | 62,709 | -0.24(-1.00%) |
Oct 01, 2014 | 23.55 | 23.65 | 23.42 | 23.42 | 57,871 | -0.22(-0.95%) |
Sep 30, 2014 | 23.59 | 23.86 | 23.56 | 23.64 | 30,216 | -0.01(-0.04%) |
Sep 29, 2014 | 23.65 | 23.72 | 23.58 | 23.66 | 39,423 | -0.38(-1.60%) |
Sep 26, 2014 | 23.81 | 24.06 | 23.81 | 24.04 | 23,817 | +0.30(+1.26%) |
Sep 25, 2014 | 23.91 | 23.92 | 23.68 | 23.74 | 22,289 | -0.49(-2.02%) |
Sep 24, 2014 | 24.05 | 24.25 | 23.95 | 24.23 | 56,545 | +0.05(+0.21%) |
Sep 23, 2014 | 24.24 | 24.33 | 24.10 | 24.18 | 43,258 | -0.35(-1.43%) |
Sep 22, 2014 | 24.62 | 24.63 | 24.42 | 24.53 | 57,174 | -0.07(-0.28%) |
Sep 19, 2014 | 24.68 | 24.74 | 24.57 | 24.60 | 60,051 | -0.04(-0.16%) |
Sep 18, 2014 | 24.59 | 24.68 | 24.54 | 24.64 | 61,763 | +0.19(+0.76%) |
Sep 17, 2014 | 24.59 | 24.64 | 24.45 | 24.45 | 18,683 | +0.03(+0.14%) |
Sep 16, 2014 | 24.22 | 24.49 | 24.21 | 24.42 | 32,507 | +0.12(+0.49%) |
Sep 15, 2014 | 24.17 | 24.34 | 24.15 | 24.30 | 23,528 | +0.05(+0.19%) |
Sep 12, 2014 | 24.22 | 24.33 | 24.22 | 24.25 | 26,375 | -0.05(-0.23%) |
Sep 11, 2014 | 24.26 | 24.43 | 24.23 | 24.31 | 19,647 | -0.26(-1.06%) |
Sep 10, 2014 | 24.45 | 24.57 | 24.41 | 24.57 | 19,154 | +0.14(+0.57%) |
Sep 09, 2014 | 24.51 | 24.63 | 24.40 | 24.43 | 39,340 | -0.30(-1.21%) |
Sep 08, 2014 | 24.91 | 24.95 | 24.73 | 24.73 | 29,804 | -0.50(-1.96%) |
Sep 05, 2014 | 25.14 | 25.24 | 25.01 | 25.23 | 50,258 | +0.19(+0.74%) |
Sep 04, 2014 | 25.25 | 25.33 | 25.01 | 25.04 | 43,492 | -0.09(-0.36%) |
Sep 03, 2014 | 25.03 | 25.17 | 25.03 | 25.13 | 27,929 | +0.33(+1.33%) |
Sep 02, 2014 | 24.92 | 24.93 | 24.76 | 24.80 | 22,043 | -0.07(-0.28%) |
Aug 29, 2014 | 24.87 | 24.87 | 24.87 | 0 | -0.05(-0.22%) | |
Aug 28, 2014 | 24.97 | 25.00 | 24.83 | 24.93 | 35,519 | -0.13(-0.54%) |
Aug 27, 2014 | 25.00 | 25.11 | 25.00 | 25.06 | 24,508 | +0.05(+0.22%) |
Aug 26, 2014 | 25.04 | 25.09 | 24.98 | 25.00 | 25,371 | +0.18(+0.73%) |
Aug 25, 2014 | 24.65 | 24.89 | 24.64 | 24.82 | 31,171 | +0.32(+1.33%) |
Aug 22, 2014 | 24.58 | 24.58 | 24.41 | 24.50 | 55,967 | -0.20(-0.81%) |
Aug 21, 2014 | 24.61 | 24.72 | 24.61 | 24.70 | 27,496 | +0.23(+0.94%) |
Aug 20, 2014 | 24.47 | 24.51 | 24.47 | 19,279 | -0.04(-0.16%) | |
Aug 19, 2014 | 24.46 | 24.53 | 24.46 | 24.51 | 14,838 | +0.10(+0.41%) |
Aug 18, 2014 | 24.50 | 24.50 | 24.39 | 24.41 | 21,267 | +0.16(+0.66%) |
Aug 15, 2014 | 24.61 | 24.62 | 24.33 | 24.25 | 35,374 | -0.05(-0.21%) |
Aug 14, 2014 | 24.33 | 24.36 | 24.26 | 24.30 | 33,047 | +0.06(+0.25%) |
Aug 13, 2014 | 24.20 | 24.29 | 24.15 | 24.24 | 14,046 | +0.15(+0.64%) |
Aug 12, 2014 | 24.06 | 24.17 | 24.02 | 24.09 | 16,566 | -0.11(-0.48%) |
Aug 11, 2014 | 24.21 | 24.33 | 24.14 | 24.20 | 22,563 | -0.06(-0.25%) |
Aug 08, 2014 | 24.20 | 24.28 | 24.10 | 24.26 | 30,715 | +0.32(+1.34%) |
Aug 07, 2014 | 24.23 | 24.26 | 23.77 | 23.94 | 63,776 | -0.38(-1.56%) |
Aug 06, 2014 | 24.20 | 24.41 | 24.20 | 24.32 | 29,762 | -0.05(-0.21%) |
Aug 05, 2014 | 24.52 | 24.55 | 24.25 | 24.37 | 25,030 | -0.62(-2.48%) |
Aug 04, 2014 | 24.80 | 24.99 | 24.66 | 24.99 | 40,536 | +0.30(+1.22%) |
Aug 01, 2014 | 24.69 | 24.77 | 24.57 | 24.69 | 25,477 | -0.16(-0.64%) |
Jul 31, 2014 | 24.95 | 25.00 | 24.78 | 24.85 | 49,125 | -0.52(-2.05%) |
Jul 30, 2014 | 25.36 | 25.42 | 25.18 | 25.37 | 58,456 | +0.11(+0.44%) |
Jul 29, 2014 | 25.34 | 25.44 | 25.26 | 25.26 | 51,762 | -0.12(-0.47%) |
Jul 28, 2014 | 25.32 | 25.49 | 25.22 | 25.38 | 20,891 | -0.12(-0.45%) |
Jul 25, 2014 | 25.40 | 25.56 | 25.30 | 25.50 | 20,404 | +0.23(+0.89%) |
Jul 24, 2014 | 25.35 | 25.37 | 25.22 | 25.27 | 20,322 | +0.50(+2.02%) |
Jul 23, 2014 | 25.01 | 25.01 | 24.61 | 24.77 | 53,564 | -0.27(-1.06%) |
Jul 22, 2014 | 25.12 | 25.18 | 24.91 | 25.04 | 211,078 | +0.21(+0.87%) |
Jul 21, 2014 | 24.75 | 24.87 | 24.67 | 24.82 | 17,790 | -0.27(-1.08%) |
Jul 18, 2014 | 24.99 | 25.11 | 24.91 | 25.09 | 271,586 | +0.23(+0.93%) |
Jul 17, 2014 | 25.16 | 25.29 | 24.86 | 24.86 | 28,293 | -0.50(-1.97%) |
Jul 16, 2014 | 25.35 | 25.40 | 25.26 | 25.36 | 64,166 | +0.33(+1.32%) |
Jul 15, 2014 | 25.28 | 25.30 | 24.98 | 25.03 | 31,504 | -0.27(-1.07%) |
Jul 14, 2014 | 25.39 | 25.39 | 25.28 | 25.30 | 58,186 | +0.07(+0.27%) |
Jul 11, 2014 | 25.24 | 25.33 | 25.17 | 25.23 | 31,244 | -0.02(-0.10%) |
Jul 10, 2014 | 25.19 | 25.30 | 25.08 | 25.25 | 110,116 | -1.02(-3.86%) |
Jul 09, 2014 | 25.93 | 26.27 | 25.93 | 26.27 | 38,740 | +0.33(+1.27%) |
Jul 08, 2014 | 25.95 | 26.01 | 25.88 | 25.94 | 29,968 | -0.27(-1.03%) |
Jul 07, 2014 | 26.05 | 26.22 | 26.03 | 26.21 | 29,328 | -0.52(-1.93%) |
Jul 03, 2014 | 26.73 | 26.73 | 26.73 | 0 | +0.19(+0.72%) | |
Jul 02, 2014 | 26.34 | 26.56 | 26.34 | 26.54 | 22,628 | -0.07(-0.24%) |
Jul 01, 2014 | 26.41 | 26.60 | 26.36 | 26.60 | 48,857 | +0.10(+0.38%) |
Jun 30, 2014 | 26.40 | 26.58 | 26.34 | 26.50 | 70,209 | +0.08(+0.30%) |
Jun 27, 2014 | 26.43 | 26.43 | 26.32 | 26.42 | 39,259 | +0.15(+0.57%) |
Jun 26, 2014 | 26.43 | 26.46 | 26.15 | 26.27 | 44,054 | -0.13(-0.49%) |
Jun 25, 2014 | 26.26 | 26.45 | 26.20 | 26.40 | 33,205 | -0.14(-0.53%) |
Jun 24, 2014 | 26.69 | 26.69 | 26.46 | 26.54 | 68,039 | -0.19(-0.71%) |
Jun 23, 2014 | 26.55 | 26.73 | 26.53 | 26.73 | 62,929 | -0.04(-0.15%) |
Jun 20, 2014 | 26.62 | 26.77 | 26.61 | 26.77 | 39,353 | +0.14(+0.53%) |
Jun 19, 2014 | 26.61 | 26.71 | 26.52 | 26.63 | 213,228 | +0.04(+0.15%) |
Jun 18, 2014 | 26.08 | 26.77 | 26.07 | 26.59 | 38,197 | +0.50(+1.92%) |
Jun 17, 2014 | 26.23 | 26.23 | 25.68 | 26.09 | 71,074 | -0.09(-0.34%) |
Jun 16, 2014 | 26.61 | 26.61 | 25.93 | 26.18 | 49,595 | -0.77(-2.86%) |
Jun 13, 2014 | 26.56 | 26.95 | 26.56 | 26.95 | 141,247 | +0.50(+1.89%) |
Jun 12, 2014 | 26.21 | 26.46 | 26.19 | 26.45 | 41,714 | +0.22(+0.84%) |
Jun 11, 2014 | 26.17 | 26.24 | 26.11 | 26.23 | 43,150 | -0.17(-0.64%) |
Jun 10, 2014 | 26.25 | 26.40 | 26.19 | 26.40 | 40,058 | -0.18(-0.67%) |
Jun 06, 2014 | 26.38 | 26.60 | 26.32 | 26.58 | 33,712 | -0.03(-0.12%) |
Jun 05, 2014 | 26.10 | 26.62 | 26.10 | 26.61 | 44,457 | +0.24(+0.91%) |
Jun 04, 2014 | 26.30 | 26.37 | 26.02 | 26.37 | 84,548 | -0.18(-0.68%) |
Jun 03, 2014 | 27.45 | 27.65 | 26.20 | 26.55 | 215,833 | -2.03(-7.10%) |
Jun 02, 2014 | 28.50 | 28.59 | 28.37 | 28.58 | 29,522 | +0.25(+0.89%) |
May 30, 2014 | 28.33 | 28.37 | 28.20 | 28.33 | 49,770 | +0.13(+0.45%) |
May 29, 2014 | 28.04 | 28.21 | 27.96 | 28.20 | 41,608 | +0.25(+0.89%) |
May 28, 2014 | 27.77 | 28.04 | 27.72 | 27.95 | 31,015 | -0.11(-0.39%) |
May 27, 2014 | 28.12 | 28.20 | 27.96 | 28.06 | 88,054 | +0.47(+1.70%) |
May 23, 2014 | 27.59 | 27.59 | 27.59 | 0 | -0.20(-0.71%) | |
May 22, 2014 | 27.70 | 27.81 | 27.68 | 27.79 | 31,191 | -0.01(-0.05%) |
May 21, 2014 | 27.67 | 27.90 | 27.67 | 27.80 | 92,199 | +0.53(+1.94%) |
May 20, 2014 | 27.42 | 27.50 | 27.20 | 27.27 | 74,656 | -0.47(-1.69%) |
May 19, 2014 | 27.68 | 27.81 | 27.61 | 27.74 | 66,205 | -0.03(-0.11%) |
May 16, 2014 | 27.64 | 27.77 | 27.59 | 27.77 | 25,746 | +0.19(+0.69%) |
May 15, 2014 | 27.32 | 27.58 | 27.16 | 27.58 | 52,311 | +0.12(+0.44%) |
May 14, 2014 | 27.55 | 27.70 | 27.45 | 27.46 | 46,206 | +0.18(+0.66%) |
May 13, 2014 | 27.27 | 27.28 | 27.16 | 27.28 | 37,163 | -0.08(-0.29%) |
May 12, 2014 | 27.20 | 27.36 | 27.20 | 27.36 | 38,393 | +0.01(+0.04%) |
May 09, 2014 | 27.37 | 27.43 | 27.19 | 27.35 | 31,804 | +0.07(+0.26%) |
May 08, 2014 | 27.27 | 27.50 | 27.15 | 27.28 | 26,597 | +0.22(+0.81%) |
May 07, 2014 | 26.93 | 27.06 | 26.87 | 27.06 | 30,955 | +0.21(+0.80%) |
May 06, 2014 | 26.86 | 26.96 | 26.72 | 26.84 | 12,635 | -0.10(-0.35%) |
May 05, 2014 | 26.58 | 26.95 | 26.58 | 26.94 | 63,997 | -0.02(-0.07%) |
May 02, 2014 | 26.92 | 27.00 | 26.82 | 26.96 | 66,082 | -0.16(-0.59%) |
May 01, 2014 | 26.85 | 27.13 | 26.85 | 27.12 | 27,858 | +0.18(+0.67%) |
Apr 30, 2014 | 26.80 | 26.98 | 26.74 | 26.94 | 43,304 | +0.35(+1.32%) |
Apr 29, 2014 | 26.45 | 26.61 | 26.45 | 26.59 | 31,633 | +0.42(+1.62%) |
Apr 28, 2014 | 26.10 | 26.28 | 26.00 | 26.16 | 166,129 | +0.06(+0.25%) |
Apr 25, 2014 | 26.13 | 26.23 | 26.01 | 26.10 | 100,364 | -0.26(-0.99%) |
Apr 24, 2014 | 26.20 | 26.41 | 26.03 | 26.36 | 20,976 | +0.06(+0.23%) |
Apr 23, 2014 | 26.25 | 26.38 | 26.22 | 26.30 | 33,699 | +0.14(+0.54%) |
Apr 22, 2014 | 26.21 | 26.24 | 26.10 | 26.16 | 60,394 | +0.20(+0.77%) |
Apr 21, 2014 | 26.14 | 26.14 | 25.94 | 25.96 | 57,080 | -0.13(-0.50%) |
Apr 17, 2014 | 26.09 | 26.09 | 26.09 | 0 | -0.07(-0.27%) | |
Apr 16, 2014 | 25.97 | 26.16 | 25.91 | 26.16 | 20,164 | +0.11(+0.42%) |
Apr 15, 2014 | 25.98 | 26.06 | 25.66 | 26.05 | 40,876 | +0.04(+0.15%) |
Apr 14, 2014 | 25.78 | 26.09 | 25.78 | 26.01 | 24,645 | +0.40(+1.56%) |
Apr 11, 2014 | 25.67 | 25.80 | 25.58 | 25.61 | 0 | -0.22(-0.85%) |
Apr 10, 2014 | 26.17 | 26.17 | 25.80 | 25.83 | 9,447 | -0.46(-1.75%) |
Apr 09, 2014 | 26.10 | 26.29 | 26.09 | 26.29 | 97,710 | +0.40(+1.54%) |
Apr 08, 2014 | 25.66 | 25.94 | 25.66 | 25.89 | 23,355 | +0.02(+0.06%) |
Apr 07, 2014 | 25.89 | 26.03 | 25.82 | 25.88 | 45,510 | -0.02(-0.10%) |
Apr 04, 2014 | 25.91 | 26.05 | 25.84 | 25.90 | 0 | -0.02(-0.08%) |
Apr 03, 2014 | 25.91 | 25.92 | 25.73 | 25.92 | 18,740 | +0.02(+0.08%) |
Apr 02, 2014 | 25.71 | 25.90 | 25.71 | 25.90 | 32,520 | +0.06(+0.23%) |
Apr 01, 2014 | 25.86 | 25.93 | 25.79 | 25.84 | 31,026 | +0.25(+0.98%) |
Mar 31, 2014 | 25.77 | 25.82 | 25.53 | 25.59 | 19,805 | +0.01(+0.05%) |
Mar 28, 2014 | 25.41 | 25.64 | 25.41 | 25.57 | 0 | +0.32(+1.29%) |
Mar 27, 2014 | 25.13 | 25.34 | 25.00 | 25.25 | 64,092 | +0.25(+1.00%) |
Mar 26, 2014 | 25.11 | 25.25 | 24.94 | 25.00 | 92,755 | +0.13(+0.52%) |
Mar 25, 2014 | 24.69 | 24.92 | 24.61 | 24.87 | 30,726 | +0.12(+0.49%) |
Mar 24, 2014 | 24.70 | 24.76 | 24.45 | 24.75 | 26,480 | +0.02(+0.09%) |
Mar 21, 2014 | 24.75 | 24.93 | 24.62 | 24.73 | 34,327 | +0.01(+0.02%) |
Mar 20, 2014 | 24.38 | 24.77 | 24.38 | 24.72 | 27,758 | +0.16(+0.65%) |
Mar 19, 2014 | 24.94 | 25.00 | 24.52 | 24.56 | 40,640 | -0.34(-1.37%) |
Mar 18, 2014 | 24.76 | 24.95 | 24.73 | 24.90 | 36,645 | +0.35(+1.43%) |
Mar 17, 2014 | 24.51 | 24.65 | 24.47 | 24.55 | 49,660 | +0.35(+1.45%) |
Mar 14, 2014 | 24.21 | 24.33 | 24.07 | 24.20 | 0 | -0.04(-0.17%) |
Mar 13, 2014 | 25.08 | 25.08 | 24.24 | 24.24 | 102,794 | -0.62(-2.49%) |
Mar 12, 2014 | 24.65 | 24.88 | 24.55 | 24.86 | 39,807 | +0.04(+0.16%) |
Mar 11, 2014 | 25.06 | 25.10 | 24.82 | 24.82 | 49,761 | -0.42(-1.66%) |
Mar 10, 2014 | 25.06 | 25.27 | 25.04 | 25.24 | 35,745 | -0.09(-0.36%) |
Mar 07, 2014 | 25.35 | 25.40 | 25.14 | 25.33 | 0 | -0.17(-0.67%) |
Mar 06, 2014 | 25.49 | 25.63 | 25.47 | 25.50 | 38,121 | +0.25(+0.99%) |
Mar 05, 2014 | 25.10 | 25.35 | 25.10 | 25.25 | 30,621 | +0.12(+0.48%) |
Mar 04, 2014 | 25.05 | 25.16 | 24.92 | 25.13 | 62,208 | +0.37(+1.49%) |
Mar 03, 2014 | 24.77 | 24.94 | 24.61 | 24.76 | 64,827 | -0.37(-1.47%) |
Feb 28, 2014 | 25.08 | 25.19 | 25.02 | 25.13 | 0 | -0.23(-0.91%) |
Feb 27, 2014 | 25.18 | 25.37 | 25.17 | 25.36 | 53,326 | -0.09(-0.35%) |
Feb 26, 2014 | 25.34 | 25.45 | 25.31 | 25.45 | 82,281 | -0.36(-1.38%) |
Feb 25, 2014 | 25.18 | 26.01 | 25.12 | 25.80 | 29,567 | +0.83(+3.34%) |
Feb 24, 2014 | 24.88 | 25.15 | 24.82 | 24.97 | 42,177 | +0.15(+0.59%) |
Feb 21, 2014 | 24.85 | 24.94 | 24.76 | 24.82 | 0 | +0.09(+0.38%) |
Feb 20, 2014 | 24.62 | 24.79 | 24.57 | 24.73 | 38,060 | +0.58(+2.40%) |
Feb 19, 2014 | 24.11 | 24.35 | 24.11 | 24.15 | 53,644 | -0.08(-0.33%) |
Feb 18, 2014 | 23.93 | 24.26 | 23.93 | 24.23 | 47,168 | +0.08(+0.33%) |
Feb 14, 2014 | 24.15 | 24.15 | 24.15 | 0 | +0.04(+0.17%) | |
Feb 13, 2014 | 23.70 | 24.16 | 23.70 | 24.11 | 33,257 | +0.21(+0.88%) |
Feb 12, 2014 | 24.05 | 24.07 | 23.80 | 23.90 | 33,458 | -0.29(-1.20%) |
Feb 11, 2014 | 23.84 | 24.30 | 23.84 | 24.19 | 28,864 | +0.30(+1.26%) |
Feb 10, 2014 | 23.94 | 24.04 | 23.87 | 23.89 | 33,015 | -0.42(-1.73%) |
Feb 07, 2014 | 23.85 | 24.33 | 23.83 | 24.31 | 0 | +0.61(+2.57%) |
Feb 06, 2014 | 23.59 | 23.75 | 23.59 | 23.70 | 31,995 | +0.52(+2.24%) |
Feb 05, 2014 | 23.15 | 23.32 | 23.14 | 23.18 | 44,498 | +0.02(+0.09%) |
Feb 04, 2014 | 23.30 | 23.32 | 23.05 | 23.16 | 32,343 | +0.32(+1.40%) |