Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.85 | 26.19 | 25.64 | 25.64 | 140,869 | -0.22(-0.85%) |
Jan 29, 2015 | 25.84 | 26.08 | 25.65 | 25.86 | 79,562 | -0.53(-2.01%) |
Jan 28, 2015 | 26.70 | 26.80 | 26.39 | 26.39 | 41,021 | -0.64(-2.37%) |
Jan 27, 2015 | 26.90 | 27.07 | 26.77 | 27.03 | 72,753 | -0.30(-1.10%) |
Jan 26, 2015 | 27.20 | 27.42 | 27.18 | 27.33 | 31,689 | +0.40(+1.49%) |
Jan 23, 2015 | 27.04 | 27.20 | 26.93 | 26.93 | 51,149 | +0.32(+1.20%) |
Jan 22, 2015 | 26.48 | 26.80 | 26.48 | 26.61 | 27,073 | -0.18(-0.67%) |
Jan 21, 2015 | 26.71 | 26.84 | 26.58 | 26.79 | 35,130 | +0.18(+0.68%) |
Jan 20, 2015 | 26.74 | 26.85 | 26.56 | 26.61 | 30,985 | -0.06(-0.22%) |
Jan 16, 2015 | 26.67 | 26.67 | 26.67 | 0 | -0.40(-1.48%) | |
Jan 15, 2015 | 27.30 | 27.41 | 27.06 | 27.07 | 33,182 | -0.57(-2.06%) |
Jan 14, 2015 | 27.42 | 27.73 | 27.33 | 27.64 | 41,092 | +0.31(+1.13%) |
Jan 13, 2015 | 27.33 | 0 | -0.24(-0.87%) | |||
Jan 12, 2015 | 27.82 | 27.99 | 27.57 | 27.57 | 25,979 | +0.06(+0.22%) |
Jan 09, 2015 | 27.90 | 27.90 | 27.45 | 27.51 | 29,721 | -0.57(-2.03%) |
Jan 08, 2015 | 27.86 | 28.08 | 27.86 | 28.08 | 61,323 | +1.13(+4.19%) |
Jan 07, 2015 | 26.70 | 27.00 | 26.70 | 26.95 | 81,547 | +1.26(+4.90%) |
Jan 06, 2015 | 25.79 | 25.83 | 25.54 | 25.69 | 35,083 | +0.16(+0.63%) |
Jan 05, 2015 | 25.97 | 25.97 | 25.51 | 25.53 | 30,626 | -0.57(-2.18%) |
Jan 02, 2015 | 26.06 | 26.20 | 26.06 | 26.10 | 37,224 | -0.12(-0.46%) |
Dec 31, 2014 | 26.22 | 26.22 | 26.22 | 0 | +0.05(+0.19%) | |
Dec 30, 2014 | 26.20 | 26.21 | 26.12 | 26.17 | 37,851 | -0.13(-0.49%) |
Dec 29, 2014 | 26.15 | 26.40 | 26.15 | 26.30 | 64,368 | -0.34(-1.28%) |
Dec 26, 2014 | 26.13 | 26.76 | 26.07 | 26.64 | 19,011 | +0.60(+2.31%) |
Dec 24, 2014 | 26.04 | 26.04 | 26.04 | 0 | +0.09(+0.34%) | |
Dec 23, 2014 | 25.92 | 26.07 | 25.91 | 25.95 | 47,873 | -0.21(-0.80%) |
Dec 22, 2014 | 26.28 | 26.30 | 26.05 | 26.16 | 36,214 | -0.22(-0.83%) |
Dec 19, 2014 | 26.00 | 26.40 | 26.00 | 26.38 | 36,278 | +0.82(+3.21%) |
Dec 18, 2014 | 25.65 | 25.67 | 25.50 | 25.56 | 76,538 | -0.26(-1.01%) |
Dec 17, 2014 | 25.81 | 26.05 | 25.42 | 25.82 | 126,341 | -0.85(-3.19%) |
Dec 16, 2014 | 26.90 | 26.67 | 68,228 | -0.11(-0.42%) | ||
Dec 15, 2014 | 27.21 | 27.51 | 26.78 | 26.78 | 38,410 | -0.11(-0.39%) |
Dec 12, 2014 | 27.15 | 27.23 | 26.89 | 26.89 | 39,583 | -0.44(-1.61%) |
Dec 11, 2014 | 27.62 | 27.62 | 27.23 | 27.33 | 34,086 | -0.18(-0.66%) |
Dec 10, 2014 | 27.58 | 27.67 | 27.45 | 27.51 | 57,286 | +0.26(+0.95%) |
Dec 09, 2014 | 27.18 | 27.48 | 27.02 | 27.25 | 45,315 | -0.07(-0.26%) |
Dec 08, 2014 | 27.48 | 27.99 | 27.32 | 27.32 | 71,550 | +0.29(+1.05%) |
Dec 05, 2014 | 27.11 | 27.34 | 27.01 | 27.04 | 547,091 | +0.00(+0.02%) |
Dec 04, 2014 | 26.99 | 27.10 | 26.96 | 27.03 | 38,386 | +0.14(+0.52%) |
Dec 03, 2014 | 27.03 | 27.03 | 26.86 | 26.89 | 48,176 | -0.56(-2.04%) |
Dec 02, 2014 | 27.28 | 27.60 | 27.28 | 27.45 | 47,305 | +0.32(+1.18%) |
Dec 01, 2014 | 27.58 | 27.97 | 27.10 | 27.13 | 57,710 | -0.84(-3.00%) |
Nov 28, 2014 | 27.98 | 28.00 | 27.88 | 27.97 | 8,593 | +0.08(+0.29%) |
Nov 26, 2014 | 27.89 | 27.89 | 27.89 | 0 | +0.41(+1.49%) | |
Nov 25, 2014 | 27.60 | 27.76 | 27.48 | 27.48 | 38,389 | -0.04(-0.15%) |
Nov 24, 2014 | 27.40 | 27.73 | 27.40 | 27.52 | 67,421 | -0.03(-0.11%) |
Nov 21, 2014 | 27.16 | 27.61 | 27.16 | 27.55 | 55,374 | +0.90(+3.38%) |
Nov 20, 2014 | 26.57 | 26.92 | 26.53 | 26.65 | 30,047 | -0.27(-1.00%) |
Nov 19, 2014 | 26.85 | 27.03 | 26.78 | 26.92 | 47,296 | +0.07(+0.26%) |
Nov 18, 2014 | 27.15 | 27.15 | 26.74 | 26.85 | 65,247 | -0.64(-2.33%) |
Nov 17, 2014 | 28.15 | 27.44 | 27.49 | 50,446 | -0.66(-2.34%) | |
Nov 14, 2014 | 28.17 | 28.24 | 27.68 | 28.15 | 78,305 | +0.55(+1.99%) |
Nov 13, 2014 | 27.83 | 27.83 | 27.51 | 27.60 | 18,989 | -0.15(-0.54%) |
Nov 12, 2014 | 27.85 | 27.85 | 27.65 | 27.75 | 30,684 | -0.32(-1.12%) |
Nov 11, 2014 | 28.19 | 28.19 | 27.95 | 28.07 | 22,637 | +0.87(+3.18%) |
Nov 10, 2014 | 27.08 | 27.42 | 27.08 | 27.20 | 50,096 | +0.57(+2.14%) |
Nov 07, 2014 | 26.52 | 26.69 | 26.50 | 26.63 | 143,500 | -1.27(-4.55%) |
Nov 06, 2014 | 28.08 | 28.08 | 27.75 | 27.90 | 65,611 | -1.68(-5.68%) |
Nov 05, 2014 | 29.60 | 29.61 | 29.50 | 29.58 | 62,196 | +0.08(+0.27%) |
Nov 04, 2014 | 29.35 | 29.50 | 29.26 | 29.50 | 50,303 | +0.22(+0.75%) |
Nov 03, 2014 | 29.50 | 29.50 | 29.20 | 29.28 | 56,495 | -0.21(-0.71%) |
Oct 31, 2014 | 29.75 | 29.75 | 29.32 | 29.49 | 47,321 | -0.07(-0.24%) |
Oct 30, 2014 | 29.69 | 29.70 | 29.45 | 29.56 | 32,264 | +0.06(+0.20%) |
Oct 29, 2014 | 29.82 | 29.82 | 29.38 | 29.50 | 21,770 | -0.14(-0.47%) |
Oct 28, 2014 | 29.30 | 29.65 | 29.29 | 29.64 | 43,109 | +0.71(+2.45%) |
Oct 27, 2014 | 29.00 | 29.06 | 28.80 | 28.93 | 18,409 | -0.16(-0.55%) |
Oct 24, 2014 | 29.03 | 29.09 | 28.85 | 29.09 | 28,412 | +0.07(+0.24%) |
Oct 23, 2014 | 29.14 | 29.15 | 29.00 | 29.02 | 38,647 | +0.07(+0.24%) |
Oct 22, 2014 | 29.13 | 29.13 | 28.95 | 28.95 | 23,332 | -0.07(-0.24%) |
Oct 21, 2014 | 28.89 | 29.05 | 28.75 | 29.02 | 55,066 | +0.49(+1.72%) |
Oct 20, 2014 | 28.35 | 28.54 | 28.07 | 28.53 | 79,575 | +0.52(+1.84%) |
Oct 17, 2014 | 27.93 | 28.28 | 26.34 | 28.01 | 52,444 | +0.20(+0.73%) |
Oct 16, 2014 | 27.38 | 28.01 | 27.35 | 27.81 | 67,149 | -0.29(-1.03%) |
Oct 15, 2014 | 28.00 | 28.45 | 27.74 | 28.10 | 70,993 | +0.51(+1.86%) |
Oct 14, 2014 | 27.99 | 27.99 | 27.56 | 27.59 | 57,885 | -0.17(-0.60%) |
Oct 13, 2014 | 28.25 | 28.25 | 27.75 | 27.75 | 104,673 | -0.85(-2.97%) |
Oct 10, 2014 | 29.00 | 29.00 | 28.55 | 28.60 | 69,621 | -1.58(-5.25%) |
Oct 09, 2014 | 30.74 | 30.74 | 30.12 | 30.18 | 45,352 | -0.76(-2.44%) |
Oct 08, 2014 | 30.91 | 31.00 | 30.53 | 30.94 | 42,892 | +0.17(+0.55%) |
Oct 07, 2014 | 30.44 | 30.89 | 30.44 | 30.77 | 33,870 | +0.49(+1.62%) |
Oct 06, 2014 | 30.13 | 30.45 | 30.13 | 30.28 | 36,842 | +0.36(+1.20%) |
Oct 03, 2014 | 29.96 | 30.09 | 29.92 | 29.92 | 73,709 | +0.92(+3.17%) |
Oct 02, 2014 | 29.30 | 29.35 | 28.74 | 29.00 | 138,703 | -0.35(-1.19%) |
Oct 01, 2014 | 29.51 | 29.62 | 29.31 | 29.35 | 60,044 | -0.40(-1.34%) |
Sep 30, 2014 | 29.96 | 29.96 | 29.54 | 29.75 | 52,349 | -0.07(-0.25%) |
Sep 29, 2014 | 30.07 | 30.14 | 29.69 | 29.82 | 57,508 | -0.94(-3.04%) |
Sep 26, 2014 | 30.54 | 30.82 | 30.52 | 30.76 | 32,446 | +0.46(+1.50%) |
Sep 25, 2014 | 30.40 | 30.73 | 30.25 | 30.30 | 50,244 | -0.37(-1.21%) |
Sep 24, 2014 | 30.72 | 30.72 | 30.35 | 30.68 | 35,019 | -0.09(-0.29%) |
Sep 23, 2014 | 30.52 | 30.85 | 30.52 | 30.77 | 32,797 | +0.16(+0.51%) |
Sep 22, 2014 | 31.00 | 31.00 | 30.60 | 30.61 | 41,604 | -0.49(-1.58%) |
Sep 19, 2014 | 31.26 | 31.27 | 31.02 | 31.10 | 25,043 | -0.07(-0.22%) |
Sep 18, 2014 | 30.83 | 31.19 | 30.82 | 31.17 | 38,583 | +0.17(+0.55%) |
Sep 17, 2014 | 30.90 | 31.25 | 30.90 | 31.00 | 60,590 | +0.62(+2.04%) |
Sep 16, 2014 | 30.03 | 30.45 | 29.83 | 30.38 | 78,257 | -0.40(-1.30%) |
Sep 15, 2014 | 31.26 | 31.26 | 30.70 | 30.78 | 80,848 | -0.72(-2.29%) |
Sep 12, 2014 | 31.42 | 31.77 | 31.36 | 31.50 | 44,125 | +0.75(+2.44%) |
Sep 11, 2014 | 30.68 | 30.91 | 30.60 | 30.75 | 69,898 | -1.41(-4.38%) |
Sep 10, 2014 | 32.12 | 32.16 | 31.96 | 32.16 | 29,720 | -0.28(-0.86%) |
Sep 09, 2014 | 32.64 | 32.64 | 32.35 | 32.44 | 31,606 | -0.07(-0.22%) |
Sep 08, 2014 | 32.50 | 32.74 | 32.46 | 32.51 | 35,062 | +0.67(+2.10%) |
Sep 05, 2014 | 31.77 | 31.89 | 31.77 | 31.84 | 37,039 | +0.19(+0.60%) |
Sep 04, 2014 | 31.69 | 31.69 | 31.61 | 31.65 | 49,938 | -0.17(-0.53%) |
Sep 03, 2014 | 31.90 | 32.05 | 31.70 | 31.82 | 38,324 | +0.35(+1.11%) |
Sep 02, 2014 | 31.30 | 31.46 | 31.30 | 31.47 | 41,789 | +0.95(+3.11%) |
Aug 29, 2014 | 30.52 | 30.52 | 30.52 | 0 | +0.61(+2.04%) | |
Aug 28, 2014 | 30.04 | 30.04 | 29.85 | 29.91 | 38,118 | -0.49(-1.61%) |
Aug 27, 2014 | 30.25 | 30.40 | 30.25 | 30.40 | 26,213 | +0.15(+0.50%) |
Aug 26, 2014 | 30.19 | 30.26 | 30.15 | 30.25 | 61,685 | -0.02(-0.07%) |
Aug 25, 2014 | 30.36 | 30.36 | 30.19 | 30.27 | 30,480 | -0.21(-0.69%) |
Aug 22, 2014 | 30.67 | 30.67 | 30.42 | 30.48 | 52,285 | -0.17(-0.55%) |
Aug 21, 2014 | 30.59 | 30.65 | 30.38 | 30.65 | 21,937 | +0.30(+1.01%) |
Aug 20, 2014 | 30.35 | 30.38 | 30.27 | 30.34 | 50,891 | -0.92(-2.93%) |
Aug 19, 2014 | 30.96 | 31.26 | 30.96 | 31.26 | 89,201 | +0.84(+2.76%) |
Aug 18, 2014 | 30.00 | 30.44 | 29.95 | 30.42 | 107,010 | +0.53(+1.77%) |
Aug 15, 2014 | 30.00 | 30.00 | 29.95 | 29.89 | 47,477 | +0.76(+2.61%) |
Aug 14, 2014 | 29.05 | 29.15 | 29.05 | 29.13 | 42,446 | -0.27(-0.92%) |
Aug 13, 2014 | 29.40 | 29.40 | 29.26 | 29.40 | 79,153 | -0.19(-0.64%) |
Aug 12, 2014 | 29.52 | 29.70 | 29.51 | 29.59 | 220,406 | +0.90(+3.14%) |
Aug 11, 2014 | 28.60 | 28.69 | 28.60 | 28.69 | 47,548 | +0.17(+0.60%) |
Aug 08, 2014 | 28.41 | 28.54 | 27.36 | 28.52 | 49,995 | +0.47(+1.68%) |
Aug 07, 2014 | 28.05 | 28.19 | 28.04 | 28.05 | 31,450 | +0.32(+1.15%) |
Aug 06, 2014 | 27.68 | 27.75 | 27.68 | 27.73 | 62,718 | +0.13(+0.47%) |
Aug 05, 2014 | 27.54 | 27.68 | 27.54 | 27.60 | 56,980 | +0.21(+0.77%) |
Aug 04, 2014 | 27.30 | 27.40 | 27.29 | 27.39 | 40,557 | +0.01(+0.04%) |
Aug 01, 2014 | 27.31 | 27.46 | 27.21 | 27.38 | 90,682 | +0.31(+1.15%) |
Jul 31, 2014 | 27.23 | 27.33 | 27.03 | 27.07 | 108,579 | +0.01(+0.04%) |
Jul 30, 2014 | 27.13 | 27.29 | 27.05 | 27.06 | 34,887 | -0.64(-2.29%) |
Jul 29, 2014 | 27.92 | 27.92 | 27.69 | 27.70 | 54,569 | -0.13(-0.49%) |
Jul 28, 2014 | 27.89 | 27.89 | 27.77 | 27.83 | 32,109 | +0.10(+0.36%) |
Jul 25, 2014 | 27.89 | 27.91 | 27.73 | 27.73 | 38,147 | -0.15(-0.54%) |
Jul 24, 2014 | 27.77 | 27.97 | 27.77 | 27.88 | 55,141 | +0.83(+3.07%) |
Jul 23, 2014 | 27.25 | 27.25 | 27.05 | 27.05 | 121,369 | -0.64(-2.31%) |
Jul 22, 2014 | 27.76 | 27.76 | 27.66 | 27.69 | 36,971 | -0.37(-1.32%) |
Jul 21, 2014 | 28.17 | 28.17 | 27.95 | 28.06 | 50,615 | -0.41(-1.44%) |
Jul 18, 2014 | 28.50 | 28.59 | 28.33 | 28.47 | 39,273 | +0.46(+1.64%) |
Jul 17, 2014 | 28.32 | 28.32 | 28.01 | 28.01 | 41,168 | -0.41(-1.44%) |
Jul 16, 2014 | 28.38 | 28.46 | 28.33 | 28.42 | 51,321 | +0.08(+0.28%) |
Jul 15, 2014 | 28.34 | 28.48 | 28.27 | 28.34 | 34,748 | +0.11(+0.38%) |
Jul 14, 2014 | 28.02 | 28.24 | 28.02 | 28.23 | 64,218 | +0.30(+1.08%) |
Jul 11, 2014 | 27.80 | 27.93 | 27.79 | 27.93 | 21,536 | +0.62(+2.27%) |
Jul 10, 2014 | 27.04 | 27.31 | 27.00 | 27.31 | 24,806 | +0.08(+0.28%) |
Jul 09, 2014 | 27.38 | 27.38 | 27.21 | 27.23 | 57,424 | -0.45(-1.63%) |
Jul 08, 2014 | 27.75 | 27.82 | 27.62 | 27.68 | 143,514 | +0.68(+2.54%) |
Jul 07, 2014 | 27.00 | 27.04 | 26.72 | 27.00 | 48,768 | +0.13(+0.48%) |
Jul 03, 2014 | 26.87 | 26.87 | 26.87 | 0 | +0.12(+0.45%) | |
Jul 02, 2014 | 26.80 | 26.80 | 26.65 | 26.75 | 26,604 | -0.28(-1.04%) |
Jul 01, 2014 | 27.05 | 27.05 | 26.82 | 27.03 | 36,590 | -0.16(-0.59%) |
Jun 30, 2014 | 27.00 | 27.20 | 27.00 | 27.19 | 66,684 | +0.44(+1.65%) |
Jun 27, 2014 | 26.64 | 26.75 | 26.63 | 26.75 | 29,747 | +0.08(+0.32%) |
Jun 26, 2014 | 26.47 | 26.67 | 26.47 | 26.66 | 36,374 | -0.21(-0.80%) |
Jun 25, 2014 | 26.56 | 26.94 | 26.56 | 26.88 | 33,007 | +0.53(+2.00%) |
Jun 24, 2014 | 26.37 | 26.55 | 26.34 | 26.35 | 33,628 | +0.17(+0.66%) |
Jun 23, 2014 | 26.26 | 26.26 | 26.06 | 26.18 | 74,732 | -0.18(-0.68%) |
Jun 20, 2014 | 26.28 | 26.36 | 26.27 | 26.36 | 33,658 | +0.18(+0.69%) |
Jun 19, 2014 | 26.07 | 26.18 | 26.07 | 26.18 | 22,865 | +0.43(+1.67%) |
Jun 18, 2014 | 25.79 | 25.79 | 25.56 | 25.75 | 24,782 | -0.14(-0.54%) |
Jun 17, 2014 | 25.72 | 25.89 | 25.72 | 25.89 | 54,145 | +0.23(+0.90%) |
Jun 16, 2014 | 25.51 | 25.68 | 25.50 | 25.66 | 60,905 | +0.25(+0.98%) |
Jun 13, 2014 | 25.44 | 25.47 | 25.39 | 25.41 | 101,598 | +0.54(+2.17%) |
Jun 12, 2014 | 24.94 | 25.23 | 24.87 | 24.87 | 26,457 | +0.07(+0.28%) |
Jun 11, 2014 | 24.75 | 24.89 | 24.69 | 24.80 | 19,510 | -0.03(-0.12%) |
Jun 10, 2014 | 24.75 | 24.86 | 24.75 | 24.83 | 18,883 | +0.26(+1.06%) |
Jun 06, 2014 | 24.65 | 24.67 | 24.56 | 24.57 | 36,944 | -0.33(-1.33%) |
Jun 05, 2014 | 24.84 | 24.94 | 24.81 | 24.90 | 64,200 | -0.36(-1.41%) |
Jun 04, 2014 | 25.30 | 25.35 | 25.13 | 25.25 | 34,945 | -0.19(-0.73%) |
Jun 03, 2014 | 25.44 | 25.50 | 25.33 | 25.44 | 53,656 | +0.65(+2.62%) |
Jun 02, 2014 | 24.87 | 24.94 | 24.79 | 24.79 | 54,765 | -0.03(-0.12%) |
May 30, 2014 | 24.87 | 24.90 | 24.82 | 24.82 | 21,506 | +0.00(+0.00%) |
May 29, 2014 | 24.73 | 24.86 | 24.73 | 24.82 | 46,684 | -0.50(-1.97%) |
May 28, 2014 | 25.21 | 25.36 | 25.20 | 25.32 | 140,192 | +0.14(+0.56%) |
May 27, 2014 | 24.84 | 25.19 | 24.84 | 25.18 | 80,360 | +0.66(+2.69%) |
May 23, 2014 | 24.52 | 24.52 | 24.52 | 0 | +0.04(+0.16%) | |
May 22, 2014 | 24.43 | 24.53 | 24.40 | 24.48 | 59,424 | +0.03(+0.12%) |
May 21, 2014 | 24.34 | 24.45 | 24.34 | 24.45 | 75,235 | +0.88(+3.73%) |
May 20, 2014 | 23.32 | 23.59 | 23.26 | 23.57 | 42,463 | +0.43(+1.86%) |
May 19, 2014 | 23.11 | 23.19 | 23.04 | 23.14 | 51,392 | -0.19(-0.82%) |
May 16, 2014 | 23.03 | 23.35 | 23.03 | 23.33 | 88,676 | +0.57(+2.51%) |
May 15, 2014 | 22.57 | 22.81 | 22.57 | 22.76 | 32,103 | +0.47(+2.11%) |
May 14, 2014 | 22.50 | 22.51 | 22.29 | 22.29 | 36,402 | +0.06(+0.27%) |
May 13, 2014 | 22.25 | 22.27 | 22.22 | 22.23 | 112,357 | +0.28(+1.28%) |
May 12, 2014 | 21.74 | 21.95 | 21.74 | 21.95 | 37,986 | +0.32(+1.48%) |
May 09, 2014 | 21.55 | 21.66 | 21.50 | 21.63 | 33,041 | +0.11(+0.49%) |
May 08, 2014 | 21.62 | 21.62 | 21.42 | 21.52 | 50,708 | -0.44(-1.99%) |
May 07, 2014 | 22.03 | 22.04 | 21.82 | 21.96 | 74,640 | -0.53(-2.35%) |
May 06, 2014 | 22.62 | 22.62 | 22.44 | 22.49 | 9,852 | -0.07(-0.31%) |
May 05, 2014 | 22.60 | 22.60 | 22.42 | 22.56 | 28,227 | -0.44(-1.91%) |
May 02, 2014 | 22.78 | 23.10 | 22.78 | 23.00 | 65,450 | +0.34(+1.50%) |
May 01, 2014 | 22.67 | 22.70 | 22.55 | 22.66 | 80,626 | +0.06(+0.27%) |
Apr 30, 2014 | 22.85 | 22.85 | 22.52 | 22.60 | 19,516 | -0.20(-0.88%) |
Apr 29, 2014 | 22.69 | 22.82 | 22.68 | 22.80 | 56,797 | +0.58(+2.61%) |
Apr 28, 2014 | 22.35 | 22.35 | 22.13 | 22.22 | 55,805 | -0.17(-0.76%) |
Apr 25, 2014 | 22.60 | 22.61 | 22.37 | 22.39 | 43,044 | -0.15(-0.67%) |
Apr 24, 2014 | 22.73 | 22.76 | 22.54 | 22.54 | 54,305 | -0.22(-0.97%) |
Apr 23, 2014 | 22.86 | 22.87 | 22.72 | 22.76 | 32,630 | -0.43(-1.85%) |
Apr 22, 2014 | 23.31 | 23.31 | 23.14 | 23.19 | 44,626 | -0.67(-2.81%) |
Apr 21, 2014 | 24.15 | 24.15 | 23.83 | 23.86 | 24,049 | -0.05(-0.21%) |
Apr 17, 2014 | 23.91 | 23.91 | 23.91 | 0 | -0.23(-0.96%) | |
Apr 16, 2014 | 24.19 | 24.19 | 23.99 | 24.14 | 45,579 | +0.74(+3.17%) |
Apr 15, 2014 | 23.63 | 23.63 | 23.21 | 23.40 | 74,197 | -0.90(-3.70%) |
Apr 14, 2014 | 24.40 | 24.42 | 24.23 | 24.30 | 71,364 | +0.05(+0.22%) |
Apr 11, 2014 | 24.19 | 24.48 | 24.18 | 24.25 | 0 | +0.07(+0.27%) |
Apr 10, 2014 | 24.10 | 24.55 | 24.10 | 24.18 | 116,309 | +0.75(+3.21%) |
Apr 09, 2014 | 23.13 | 23.43 | 23.13 | 23.43 | 36,254 | +0.39(+1.69%) |
Apr 08, 2014 | 22.93 | 23.09 | 22.90 | 23.04 | 55,942 | -0.12(-0.51%) |
Apr 07, 2014 | 23.05 | 23.28 | 23.05 | 23.16 | 49,753 | +0.36(+1.57%) |
Apr 04, 2014 | 23.07 | 23.24 | 22.78 | 22.80 | 0 | -0.49(-2.10%) |
Apr 03, 2014 | 23.11 | 23.40 | 23.11 | 23.29 | 65,864 | +0.36(+1.57%) |
Apr 02, 2014 | 22.79 | 22.93 | 22.69 | 22.93 | 32,538 | +0.03(+0.13%) |
Apr 01, 2014 | 22.74 | 22.94 | 22.73 | 22.90 | 120,316 | +0.81(+3.66%) |
Mar 31, 2014 | 22.19 | 22.21 | 22.02 | 22.09 | 31,065 | +0.04(+0.18%) |
Mar 28, 2014 | 21.95 | 22.14 | 21.95 | 22.05 | 0 | +0.40(+1.85%) |
Mar 27, 2014 | 21.53 | 21.71 | 21.53 | 21.65 | 107,729 | +0.12(+0.56%) |
Mar 26, 2014 | 21.42 | 21.66 | 21.40 | 21.53 | 91,956 | +0.12(+0.56%) |
Mar 25, 2014 | 21.47 | 21.48 | 21.36 | 21.41 | 44,330 | -0.17(-0.79%) |
Mar 24, 2014 | 21.70 | 21.70 | 21.55 | 21.58 | 53,275 | -0.22(-1.01%) |
Mar 21, 2014 | 21.78 | 21.95 | 21.78 | 21.80 | 0 | +0.07(+0.30%) |
Mar 20, 2014 | 21.70 | 21.80 | 21.57 | 21.73 | 31,145 | -0.05(-0.21%) |
Mar 19, 2014 | 21.95 | 21.96 | 21.71 | 21.78 | 54,191 | -0.03(-0.14%) |
Mar 18, 2014 | 21.66 | 21.82 | 21.65 | 21.81 | 123,476 | +0.41(+1.92%) |
Mar 17, 2014 | 21.34 | 21.52 | 21.32 | 21.40 | 94,523 | +0.27(+1.28%) |
Mar 14, 2014 | 21.21 | 21.22 | 21.06 | 21.13 | 32,008 | -0.17(-0.80%) |
Mar 13, 2014 | 21.76 | 21.76 | 21.13 | 21.30 | 84,776 | -0.38(-1.75%) |
Mar 12, 2014 | 21.96 | 21.96 | 21.62 | 21.68 | 62,783 | -0.34(-1.54%) |
Mar 11, 2014 | 21.52 | 22.25 | 21.52 | 22.02 | 123,618 | +0.87(+4.11%) |
Mar 10, 2014 | 21.23 | 21.24 | 21.08 | 21.15 | 69,088 | -0.10(-0.48%) |
Mar 07, 2014 | 21.50 | 21.50 | 21.22 | 21.25 | 0 | -0.20(-0.93%) |
Mar 06, 2014 | 21.36 | 21.62 | 21.36 | 21.45 | 90,913 | +0.39(+1.85%) |
Mar 05, 2014 | 21.27 | 21.27 | 21.01 | 21.06 | 97,202 | -0.52(-2.39%) |
Mar 04, 2014 | 21.69 | 21.69 | 21.56 | 21.58 | 115,954 | -0.11(-0.53%) |
Mar 03, 2014 | 21.60 | 21.72 | 21.55 | 21.69 | 132,599 | +0.15(+0.70%) |
Feb 28, 2014 | 21.46 | 21.63 | 21.38 | 21.54 | 0 | +0.20(+0.94%) |
Feb 27, 2014 | 21.13 | 21.36 | 21.04 | 21.34 | 395,667 | +1.00(+4.92%) |
Feb 26, 2014 | 20.33 | 20.45 | 20.25 | 20.34 | 287,686 | +0.36(+1.80%) |
Feb 25, 2014 | 20.05 | 20.06 | 19.85 | 19.98 | 261,013 | -0.30(-1.48%) |
Feb 24, 2014 | 20.20 | 20.30 | 20.18 | 20.28 | 198,207 | -0.05(-0.25%) |
Feb 21, 2014 | 20.39 | 20.48 | 20.28 | 20.33 | 0 | -0.61(-2.91%) |
Feb 20, 2014 | 21.10 | 21.11 | 20.93 | 20.94 | 265,957 | -0.91(-4.17%) |
Feb 19, 2014 | 22.12 | 22.12 | 21.81 | 21.85 | 137,348 | -0.30(-1.35%) |
Feb 18, 2014 | 22.23 | 22.24 | 22.06 | 22.15 | 194,986 | -0.56(-2.48%) |
Feb 14, 2014 | 22.71 | 22.71 | 22.71 | 0 | +0.10(+0.46%) | |
Feb 13, 2014 | 22.27 | 22.61 | 22.21 | 22.61 | 277,940 | +0.11(+0.49%) |
Feb 12, 2014 | 22.38 | 22.55 | 22.32 | 22.50 | 125,990 | +0.22(+0.99%) |
Feb 11, 2014 | 22.21 | 22.28 | 22.12 | 22.28 | 157,701 | -0.12(-0.54%) |
Feb 10, 2014 | 22.27 | 22.44 | 22.25 | 22.40 | 214,155 | +0.31(+1.41%) |
Feb 07, 2014 | 22.29 | 22.39 | 21.91 | 22.09 | 0 | -0.53(-2.35%) |
Feb 06, 2014 | 21.66 | 22.76 | 21.62 | 22.62 | 266,713 | +0.48(+2.17%) |
Feb 05, 2014 | 22.11 | 22.23 | 22.01 | 22.14 | 307,572 | -0.43(-1.91%) |
Feb 04, 2014 | 22.15 | 22.57 | 21.90 | 22.57 | 473,648 | -2.82(-11.11%) |