Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.99 | 20.18 | 19.88 | 20.00 | 110,842 | -0.09(-0.45%) |
Jan 29, 2015 | 20.03 | 20.20 | 19.81 | 20.09 | 167,036 | -0.06(-0.30%) |
Jan 28, 2015 | 20.35 | 20.40 | 20.06 | 20.15 | 211,955 | -0.20(-0.98%) |
Jan 27, 2015 | 20.20 | 20.44 | 20.07 | 20.35 | 70,290 | -0.09(-0.44%) |
Jan 26, 2015 | 20.14 | 20.44 | 20.10 | 20.44 | 102,030 | +0.20(+0.99%) |
Jan 23, 2015 | 20.19 | 20.28 | 20.09 | 20.24 | 130,606 | +0.03(+0.15%) |
Jan 22, 2015 | 20.14 | 20.25 | 19.90 | 20.21 | 105,545 | +0.34(+1.71%) |
Jan 21, 2015 | 19.76 | 20.00 | 19.60 | 19.87 | 139,554 | +0.14(+0.71%) |
Jan 20, 2015 | 19.77 | 19.90 | 19.50 | 19.73 | 151,597 | +0.00(+0.00%) |
Jan 16, 2015 | 19.56 | 19.77 | 19.35 | 19.73 | 171,086 | +0.11(+0.56%) |
Jan 15, 2015 | 20.00 | 20.00 | 19.45 | 19.62 | 167,686 | -0.27(-1.36%) |
Jan 14, 2015 | 20.02 | 20.16 | 19.65 | 19.89 | 251,032 | -0.32(-1.58%) |
Jan 13, 2015 | 20.51 | 20.81 | 20.11 | 20.21 | 152,807 | -0.23(-1.13%) |
Jan 12, 2015 | 20.76 | 20.80 | 20.31 | 20.44 | 129,020 | -0.30(-1.45%) |
Jan 09, 2015 | 20.87 | 21.25 | 20.44 | 20.74 | 276,971 | -0.99(-4.56%) |
Jan 08, 2015 | 21.42 | 21.80 | 21.42 | 21.73 | 272,027 | +0.43(+2.02%) |
Jan 07, 2015 | 21.12 | 21.44 | 21.12 | 21.30 | 106,515 | +0.28(+1.33%) |
Jan 06, 2015 | 21.50 | 21.55 | 20.89 | 21.02 | 230,261 | -0.51(-2.37%) |
Jan 05, 2015 | 21.57 | 21.71 | 21.41 | 21.53 | 131,960 | -0.10(-0.46%) |
Jan 02, 2015 | 21.74 | 21.75 | 21.10 | 21.63 | 162,067 | +0.20(+0.93%) |
Dec 31, 2014 | 21.45 | 21.43 | 21.43 | 21.43 | 735,600 | +0.02(+0.09%) |
Dec 30, 2014 | 21.50 | 21.50 | 21.08 | 21.41 | 541,637 | -0.07(-0.33%) |
Dec 29, 2014 | 21.77 | 21.77 | 21.26 | 21.48 | 235,894 | -0.29(-1.33%) |
Dec 26, 2014 | 21.90 | 21.92 | 21.69 | 21.77 | 99,904 | -0.12(-0.55%) |
Dec 24, 2014 | 21.69 | 21.89 | 21.89 | 21.89 | 73,100 | +0.34(+1.58%) |
Dec 23, 2014 | 21.25 | 21.85 | 21.25 | 21.55 | 165,788 | -0.11(-0.51%) |
Dec 22, 2014 | 21.96 | 22.18 | 21.47 | 21.66 | 122,008 | -0.26(-1.18%) |
Dec 19, 2014 | 21.58 | 21.94 | 21.52 | 21.92 | 38,581 | +0.17(+0.78%) |
Dec 18, 2014 | 21.77 | 21.90 | 20.55 | 21.75 | 335,568 | +1.31(+6.41%) |
Dec 17, 2014 | 19.88 | 20.47 | 19.75 | 20.44 | 273,883 | +0.72(+3.65%) |
Dec 16, 2014 | 20.00 | 20.23 | 19.72 | 19.72 | 319,191 | -0.48(-2.38%) |
Dec 15, 2014 | 20.40 | 20.83 | 20.18 | 20.20 | 150,436 | -0.20(-0.98%) |
Dec 12, 2014 | 21.00 | 21.08 | 20.25 | 20.40 | 304,608 | -0.64(-3.04%) |
Dec 11, 2014 | 21.29 | 21.50 | 21.00 | 21.04 | 110,053 | -0.23(-1.08%) |
Dec 10, 2014 | 21.85 | 22.10 | 21.26 | 21.27 | 100,839 | -0.58(-2.65%) |
Dec 09, 2014 | 21.14 | 22.02 | 21.05 | 21.85 | 214,347 | +0.20(+0.92%) |
Dec 08, 2014 | 22.83 | 22.83 | 21.45 | 21.65 | 407,548 | -1.05(-4.63%) |
Dec 05, 2014 | 22.90 | 23.00 | 22.70 | 22.70 | 49,416 | -0.12(-0.53%) |
Dec 04, 2014 | 23.13 | 23.28 | 22.79 | 22.82 | 66,691 | -0.23(-1.00%) |
Dec 03, 2014 | 22.91 | 23.16 | 22.90 | 23.05 | 56,306 | +0.27(+1.19%) |
Dec 02, 2014 | 22.75 | 23.17 | 22.75 | 22.78 | 96,262 | +0.01(+0.04%) |
Dec 01, 2014 | 23.50 | 23.60 | 22.52 | 22.77 | 291,065 | -0.83(-3.54%) |
Nov 28, 2014 | 23.82 | 23.82 | 23.52 | 23.60 | 85,897 | -0.22(-0.90%) |
Nov 26, 2014 | 23.86 | 23.82 | 23.82 | 23.82 | 54,400 | -0.05(-0.21%) |
Nov 25, 2014 | 23.71 | 23.87 | 23.57 | 23.87 | 58,724 | +0.20(+0.84%) |
Nov 24, 2014 | 23.70 | 23.70 | 23.58 | 23.67 | 39,497 | +0.09(+0.38%) |
Nov 21, 2014 | 23.90 | 23.90 | 23.51 | 23.58 | 75,450 | -0.13(-0.55%) |
Nov 20, 2014 | 23.54 | 23.74 | 23.53 | 23.71 | 41,996 | +0.19(+0.81%) |
Nov 19, 2014 | 23.53 | 23.65 | 23.51 | 23.52 | 48,331 | -0.05(-0.21%) |
Nov 18, 2014 | 23.48 | 23.84 | 23.35 | 23.57 | 64,794 | -0.01(-0.05%) |
Nov 17, 2014 | 23.70 | 23.70 | 23.50 | 23.58 | 70,005 | -0.10(-0.41%) |
Nov 14, 2014 | 23.73 | 23.75 | 23.55 | 23.68 | 51,939 | -0.04(-0.17%) |
Nov 13, 2014 | 23.94 | 23.94 | 23.65 | 23.72 | 51,922 | -0.11(-0.46%) |
Nov 12, 2014 | 23.80 | 23.90 | 23.69 | 23.83 | 67,984 | +0.01(+0.04%) |
Nov 11, 2014 | 23.85 | 23.90 | 23.73 | 23.82 | 47,462 | +0.03(+0.11%) |
Nov 10, 2014 | 23.91 | 23.95 | 23.70 | 23.79 | 78,902 | -0.06(-0.24%) |
Nov 07, 2014 | 23.38 | 23.92 | 23.38 | 23.85 | 69,494 | +0.51(+2.16%) |
Nov 06, 2014 | 23.29 | 23.65 | 23.10 | 23.34 | 78,419 | +0.17(+0.76%) |
Nov 05, 2014 | 23.07 | 23.22 | 22.93 | 23.17 | 39,755 | +0.19(+0.83%) |
Nov 04, 2014 | 23.30 | 23.30 | 22.67 | 22.98 | 134,677 | -0.36(-1.54%) |
Nov 03, 2014 | 23.49 | 23.51 | 23.23 | 23.34 | 91,080 | -0.12(-0.51%) |
Oct 31, 2014 | 23.19 | 23.47 | 23.00 | 23.46 | 131,795 | +0.41(+1.78%) |
Oct 30, 2014 | 23.10 | 23.15 | 22.89 | 23.05 | 127,904 | -0.02(-0.11%) |
Oct 29, 2014 | 22.90 | 23.20 | 22.90 | 23.07 | 155,338 | +0.18(+0.81%) |
Oct 28, 2014 | 22.92 | 23.00 | 22.71 | 22.89 | 48,505 | -0.02(-0.09%) |
Oct 27, 2014 | 22.50 | 22.91 | 22.72 | 22.91 | 90,941 | +0.19(+0.84%) |
Oct 24, 2014 | 22.62 | 22.84 | 22.60 | 22.72 | 71,576 | +0.09(+0.40%) |
Oct 23, 2014 | 23.17 | 23.17 | 22.60 | 22.63 | 120,505 | -0.17(-0.74%) |
Oct 22, 2014 | 22.90 | 23.18 | 22.77 | 22.80 | 239,320 | -0.14(-0.61%) |
Oct 21, 2014 | 22.86 | 22.97 | 22.73 | 22.94 | 180,151 | +0.44(+1.96%) |
Oct 20, 2014 | 22.30 | 22.30 | 22.24 | 22.50 | 101,251 | +0.27(+1.21%) |
Oct 17, 2014 | 22.14 | 22.70 | 22.07 | 22.23 | 459,718 | +0.65(+3.01%) |
Oct 16, 2014 | 19.83 | 21.70 | 19.80 | 21.58 | 425,073 | +1.10(+5.37%) |
Oct 15, 2014 | 20.88 | 21.00 | 19.60 | 20.48 | 633,209 | -0.61(-2.89%) |
Oct 14, 2014 | 21.22 | 21.40 | 20.86 | 21.09 | 302,239 | +0.04(+0.19%) |
Oct 13, 2014 | 21.45 | 21.94 | 21.01 | 21.05 | 332,649 | -0.45(-2.09%) |
Oct 10, 2014 | 22.44 | 22.44 | 21.50 | 21.50 | 290,996 | -0.91(-4.06%) |
Oct 09, 2014 | 22.80 | 22.90 | 22.31 | 22.41 | 259,744 | -0.40(-1.75%) |
Oct 08, 2014 | 23.29 | 23.31 | 22.41 | 22.81 | 386,927 | -1.21(-5.04%) |
Oct 07, 2014 | 24.15 | 24.19 | 23.82 | 24.02 | 505,523 | -0.17(-0.70%) |
Oct 06, 2014 | 24.30 | 24.41 | 23.95 | 24.19 | 187,283 | -0.06(-0.25%) |
Oct 03, 2014 | 24.22 | 24.25 | 23.88 | 24.25 | 180,878 | +0.25(+1.04%) |
Oct 02, 2014 | 23.98 | 24.14 | 23.53 | 24.00 | 377,857 | -0.06(-0.25%) |
Oct 01, 2014 | 24.60 | 24.60 | 23.86 | 24.06 | 247,562 | -0.09(-0.37%) |
Sep 30, 2014 | 24.66 | 24.83 | 24.15 | 24.15 | 351,322 | -0.53(-2.15%) |
Sep 29, 2014 | 24.87 | 24.87 | 24.62 | 24.68 | 175,522 | -0.38(-1.52%) |
Sep 26, 2014 | 24.91 | 25.09 | 24.71 | 25.06 | 176,758 | +0.18(+0.73%) |
Sep 25, 2014 | 25.70 | 25.70 | 24.61 | 24.88 | 217,128 | -0.32(-1.27%) |
Sep 24, 2014 | 25.00 | 25.40 | 24.93 | 25.20 | 140,039 | +0.27(+1.08%) |
Sep 23, 2014 | 25.06 | 25.16 | 24.92 | 24.93 | 238,256 | -0.14(-0.56%) |
Sep 22, 2014 | 25.40 | 25.52 | 25.04 | 25.07 | 312,285 | -0.47(-1.84%) |
Sep 19, 2014 | 26.13 | 26.13 | 25.41 | 25.54 | 287,779 | -0.41(-1.58%) |
Sep 18, 2014 | 26.13 | 26.22 | 25.88 | 25.95 | 255,105 | -0.15(-0.57%) |
Sep 17, 2014 | 26.33 | 26.33 | 26.00 | 26.10 | 182,219 | -0.08(-0.31%) |
Sep 16, 2014 | 25.96 | 26.45 | 25.90 | 26.18 | 104,571 | +0.25(+0.96%) |
Sep 15, 2014 | 26.53 | 26.58 | 25.93 | 25.93 | 249,652 | -0.72(-2.70%) |
Sep 12, 2014 | 26.70 | 26.79 | 26.54 | 26.65 | 62,691 | -0.13(-0.49%) |
Sep 11, 2014 | 26.51 | 26.79 | 26.51 | 26.78 | 38,650 | +0.10(+0.37%) |
Sep 10, 2014 | 26.61 | 26.77 | 26.50 | 26.68 | 101,040 | +0.04(+0.15%) |
Sep 09, 2014 | 26.89 | 26.91 | 26.60 | 26.64 | 58,436 | -0.23(-0.86%) |
Sep 08, 2014 | 26.86 | 26.89 | 26.64 | 26.87 | 50,349 | +0.08(+0.29%) |
Sep 05, 2014 | 26.76 | 26.80 | 26.51 | 26.79 | 113,590 | +0.04(+0.15%) |
Sep 04, 2014 | 26.99 | 26.99 | 26.68 | 26.75 | 75,691 | -0.09(-0.33%) |
Sep 03, 2014 | 27.10 | 27.10 | 26.70 | 26.84 | 61,437 | -0.09(-0.33%) |
Sep 02, 2014 | 26.95 | 27.10 | 26.80 | 26.93 | 74,759 | +0.13(+0.49%) |
Aug 29, 2014 | 26.54 | 26.80 | 26.80 | 26.80 | 47,000 | +0.27(+1.02%) |
Aug 28, 2014 | 26.39 | 26.57 | 26.26 | 26.53 | 60,709 | +0.01(+0.04%) |
Aug 27, 2014 | 26.64 | 26.66 | 26.35 | 26.52 | 103,565 | -0.06(-0.23%) |
Aug 26, 2014 | 26.72 | 26.72 | 26.45 | 26.58 | 71,341 | -0.19(-0.72%) |
Aug 25, 2014 | 26.65 | 26.82 | 26.52 | 26.77 | 61,442 | +0.26(+0.99%) |
Aug 22, 2014 | 26.66 | 26.66 | 26.41 | 26.51 | 49,261 | -0.08(-0.30%) |
Aug 21, 2014 | 26.69 | 26.75 | 26.57 | 26.59 | 42,337 | -0.03(-0.11%) |
Aug 20, 2014 | 26.56 | 26.66 | 26.56 | 26.62 | 141,354 | +0.09(+0.34%) |
Aug 19, 2014 | 26.62 | 26.70 | 26.48 | 26.53 | 99,429 | -0.07(-0.26%) |
Aug 18, 2014 | 26.52 | 26.60 | 26.40 | 26.60 | 62,306 | +0.35(+1.33%) |
Aug 15, 2014 | 26.37 | 26.37 | 25.86 | 26.25 | 69,082 | +0.02(+0.08%) |
Aug 14, 2014 | 26.20 | 26.27 | 26.05 | 26.23 | 114,807 | +0.07(+0.27%) |
Aug 13, 2014 | 26.03 | 26.03 | 26.03 | 26.16 | 152,753 | +0.12(+0.46%) |
Aug 12, 2014 | 26.22 | 26.37 | 25.90 | 26.04 | 122,791 | -0.25(-0.95%) |
Aug 11, 2014 | 25.99 | 26.29 | 25.89 | 26.29 | 92,165 | +0.47(+1.82%) |
Aug 08, 2014 | 25.68 | 25.88 | 25.55 | 25.82 | 71,573 | +0.15(+0.58%) |
Aug 07, 2014 | 25.74 | 25.88 | 25.42 | 25.67 | 114,329 | +0.13(+0.51%) |
Aug 06, 2014 | 25.45 | 25.67 | 25.20 | 25.54 | 83,675 | +0.03(+0.12%) |
Aug 05, 2014 | 25.69 | 25.75 | 25.43 | 25.51 | 96,413 | -0.30(-1.16%) |
Aug 04, 2014 | 25.48 | 25.97 | 25.48 | 25.81 | 165,137 | +0.43(+1.69%) |
Aug 01, 2014 | 25.21 | 25.66 | 25.10 | 25.38 | 543,970 | -0.02(-0.08%) |
Jul 31, 2014 | 26.66 | 26.75 | 25.40 | 25.40 | 485,134 | -1.37(-5.12%) |
Jul 30, 2014 | 27.25 | 27.25 | 26.75 | 26.77 | 156,527 | -0.32(-1.18%) |
Jul 29, 2014 | 27.24 | 27.36 | 27.02 | 27.09 | 146,738 | -0.15(-0.55%) |
Jul 28, 2014 | 27.30 | 27.30 | 27.01 | 27.24 | 76,481 | -0.04(-0.15%) |
Jul 25, 2014 | 26.97 | 27.33 | 26.96 | 27.28 | 161,085 | +0.14(+0.52%) |
Jul 24, 2014 | 26.97 | 27.15 | 26.90 | 27.14 | 64,833 | +0.24(+0.89%) |
Jul 23, 2014 | 26.84 | 27.00 | 26.80 | 26.90 | 83,438 | +0.17(+0.64%) |
Jul 22, 2014 | 27.07 | 27.07 | 26.72 | 26.73 | 69,608 | -0.10(-0.37%) |
Jul 21, 2014 | 26.80 | 26.93 | 26.59 | 26.83 | 36,877 | +0.02(+0.07%) |
Jul 18, 2014 | 26.60 | 26.89 | 26.60 | 26.81 | 44,513 | +0.38(+1.44%) |
Jul 17, 2014 | 26.73 | 27.10 | 26.39 | 26.43 | 190,892 | -0.45(-1.67%) |
Jul 16, 2014 | 27.36 | 27.41 | 26.88 | 26.88 | 78,283 | -0.32(-1.18%) |
Jul 15, 2014 | 27.38 | 27.45 | 27.15 | 27.20 | 57,144 | -0.11(-0.40%) |
Jul 14, 2014 | 27.23 | 27.57 | 27.20 | 27.31 | 228,643 | +0.19(+0.70%) |
Jul 11, 2014 | 27.18 | 27.20 | 27.00 | 27.12 | 240,830 | -0.08(-0.29%) |
Jul 10, 2014 | 26.84 | 27.47 | 26.82 | 27.20 | 210,057 | -1.27(-4.46%) |
Jul 09, 2014 | 28.25 | 28.54 | 28.25 | 28.47 | 171,059 | +0.35(+1.24%) |
Jul 08, 2014 | 28.67 | 28.67 | 27.98 | 28.12 | 296,467 | -0.59(-2.06%) |
Jul 07, 2014 | 28.73 | 28.90 | 28.54 | 28.71 | 173,918 | -0.23(-0.79%) |
Jul 03, 2014 | 29.13 | 28.94 | 28.94 | 28.94 | 122,600 | -0.15(-0.52%) |
Jul 02, 2014 | 28.90 | 29.22 | 28.85 | 29.09 | 206,871 | +0.05(+0.17%) |
Jul 01, 2014 | 28.71 | 29.16 | 28.69 | 29.04 | 275,926 | +0.37(+1.29%) |
Jun 30, 2014 | 28.19 | 28.69 | 28.19 | 28.67 | 232,123 | +0.56(+1.99%) |
Jun 27, 2014 | 27.95 | 28.23 | 27.69 | 28.11 | 164,762 | +0.14(+0.50%) |
Jun 26, 2014 | 26.92 | 28.00 | 26.92 | 27.97 | 295,252 | +0.94(+3.48%) |
Jun 25, 2014 | 26.74 | 27.06 | 26.66 | 27.03 | 97,546 | +0.10(+0.37%) |
Jun 24, 2014 | 27.01 | 27.23 | 26.71 | 26.93 | 191,331 | -0.08(-0.30%) |
Jun 23, 2014 | 26.89 | 27.09 | 26.73 | 27.01 | 112,972 | +0.19(+0.71%) |
Jun 20, 2014 | 26.96 | 26.97 | 26.78 | 26.82 | 66,462 | -0.13(-0.48%) |
Jun 19, 2014 | 26.96 | 26.96 | 26.74 | 26.95 | 84,060 | -0.03(-0.11%) |
Jun 18, 2014 | 26.77 | 26.98 | 26.49 | 26.98 | 72,705 | +0.21(+0.78%) |
Jun 17, 2014 | 26.41 | 26.78 | 26.41 | 26.77 | 91,668 | +0.32(+1.21%) |
Jun 16, 2014 | 26.36 | 26.58 | 26.34 | 26.45 | 95,830 | +0.09(+0.34%) |
Jun 13, 2014 | 26.77 | 26.78 | 26.33 | 26.36 | 109,933 | -0.41(-1.53%) |
Jun 12, 2014 | 26.45 | 26.77 | 26.32 | 26.77 | 68,157 | +0.37(+1.40%) |
Jun 11, 2014 | 26.36 | 26.64 | 26.32 | 26.40 | 90,203 | +0.14(+0.53%) |
Jun 10, 2014 | 26.30 | 26.40 | 26.13 | 26.26 | 101,629 | +0.10(+0.38%) |
Jun 06, 2014 | 26.02 | 26.16 | 25.98 | 26.16 | 131,045 | +0.33(+1.28%) |
Jun 05, 2014 | 25.51 | 25.85 | 25.30 | 25.83 | 82,371 | +0.45(+1.77%) |
Jun 04, 2014 | 25.53 | 25.53 | 25.27 | 25.38 | 155,730 | -0.14(-0.55%) |
Jun 03, 2014 | 25.61 | 25.65 | 25.18 | 25.52 | 560,931 | -0.19(-0.74%) |
Jun 02, 2014 | 25.79 | 25.97 | 25.53 | 25.71 | 128,591 | +0.06(+0.23%) |
May 30, 2014 | 25.99 | 26.10 | 25.60 | 25.65 | 106,083 | -0.24(-0.93%) |
May 29, 2014 | 25.90 | 26.23 | 25.77 | 25.89 | 153,604 | +0.14(+0.54%) |
May 28, 2014 | 26.02 | 26.09 | 25.49 | 25.75 | 273,859 | -0.25(-0.96%) |
May 27, 2014 | 25.65 | 26.16 | 25.56 | 26.00 | 236,166 | +0.34(+1.33%) |
May 23, 2014 | 25.01 | 25.66 | 25.66 | 25.66 | 109,600 | +0.45(+1.79%) |
May 22, 2014 | 24.96 | 25.23 | 24.96 | 25.21 | 60,035 | +0.33(+1.32%) |
May 21, 2014 | 24.86 | 25.02 | 24.75 | 24.88 | 101,248 | +0.22(+0.89%) |
May 20, 2014 | 24.95 | 25.00 | 24.45 | 24.66 | 72,831 | -0.27(-1.08%) |
May 19, 2014 | 24.39 | 24.93 | 24.39 | 24.93 | 142,441 | +0.39(+1.59%) |
May 16, 2014 | 24.52 | 24.56 | 24.25 | 24.54 | 428,338 | -0.01(-0.04%) |
May 15, 2014 | 24.45 | 24.55 | 24.11 | 24.55 | 125,901 | +0.00(+0.00%) |
May 14, 2014 | 24.78 | 24.78 | 24.50 | 24.55 | 308,119 | -0.20(-0.81%) |
May 13, 2014 | 25.12 | 25.12 | 24.54 | 24.75 | 147,552 | -0.33(-1.32%) |
May 12, 2014 | 24.50 | 25.08 | 24.40 | 25.08 | 111,402 | +0.74(+3.04%) |
May 09, 2014 | 24.62 | 24.70 | 24.15 | 24.34 | 314,101 | -0.28(-1.14%) |
May 08, 2014 | 24.99 | 25.16 | 24.61 | 24.62 | 103,268 | -0.46(-1.83%) |
May 07, 2014 | 25.16 | 25.37 | 24.85 | 25.08 | 519,381 | -0.12(-0.48%) |
May 06, 2014 | 25.64 | 25.66 | 25.14 | 25.20 | 593,254 | -0.49(-1.91%) |
May 05, 2014 | 25.50 | 25.70 | 25.37 | 25.69 | 90,210 | +0.09(+0.35%) |
May 02, 2014 | 25.60 | 26.07 | 25.52 | 25.60 | 62,013 | +0.13(+0.51%) |
May 01, 2014 | 25.68 | 25.71 | 25.33 | 25.47 | 59,052 | -0.20(-0.78%) |
Apr 30, 2014 | 25.64 | 25.69 | 25.36 | 25.67 | 125,458 | +0.17(+0.67%) |
Apr 29, 2014 | 25.55 | 25.69 | 25.41 | 25.50 | 206,703 | +0.08(+0.31%) |
Apr 28, 2014 | 26.07 | 26.07 | 25.34 | 25.42 | 383,214 | -0.62(-2.38%) |
Apr 25, 2014 | 26.29 | 26.32 | 25.95 | 26.04 | 217,209 | -0.24(-0.91%) |
Apr 24, 2014 | 26.67 | 26.67 | 26.16 | 26.28 | 179,670 | -0.16(-0.61%) |
Apr 23, 2014 | 26.35 | 26.50 | 26.20 | 26.44 | 290,243 | +0.13(+0.49%) |
Apr 22, 2014 | 26.40 | 26.42 | 26.07 | 26.31 | 250,606 | +0.06(+0.23%) |
Apr 21, 2014 | 26.14 | 26.25 | 25.88 | 26.25 | 114,414 | +0.11(+0.42%) |
Apr 17, 2014 | 26.14 | 26.14 | 26.14 | 26.14 | 185,900 | +0.04(+0.15%) |
Apr 16, 2014 | 25.94 | 26.10 | 25.69 | 26.10 | 161,023 | +0.44(+1.71%) |
Apr 15, 2014 | 25.91 | 26.03 | 25.35 | 25.66 | 136,664 | -0.18(-0.70%) |
Apr 14, 2014 | 25.85 | 25.90 | 25.46 | 25.84 | 186,074 | +0.29(+1.14%) |
Apr 11, 2014 | 25.57 | 25.84 | 25.51 | 25.55 | 177,786 | -0.31(-1.20%) |
Apr 10, 2014 | 26.50 | 26.67 | 25.84 | 25.86 | 294,528 | -0.70(-2.64%) |
Apr 09, 2014 | 26.71 | 26.75 | 26.28 | 26.56 | 373,376 | -0.94(-3.42%) |
Apr 08, 2014 | 27.50 | 27.65 | 27.22 | 27.50 | 272,115 | +0.04(+0.15%) |
Apr 07, 2014 | 27.93 | 28.02 | 27.41 | 27.46 | 565,051 | -0.70(-2.49%) |
Apr 04, 2014 | 28.50 | 28.50 | 27.80 | 28.16 | 332,471 | -0.27(-0.95%) |
Apr 03, 2014 | 28.51 | 28.52 | 28.02 | 28.43 | 198,213 | +0.03(+0.11%) |
Apr 02, 2014 | 28.03 | 28.48 | 28.00 | 28.40 | 151,104 | +0.35(+1.25%) |
Apr 01, 2014 | 28.20 | 28.29 | 27.97 | 28.05 | 210,498 | -0.06(-0.21%) |
Mar 31, 2014 | 28.10 | 28.47 | 27.95 | 28.11 | 159,069 | +0.28(+1.01%) |
Mar 28, 2014 | 27.61 | 27.89 | 27.34 | 27.83 | 198,329 | +0.39(+1.42%) |
Mar 27, 2014 | 27.70 | 27.75 | 27.30 | 27.44 | 230,176 | -0.55(-1.96%) |
Mar 26, 2014 | 28.08 | 28.21 | 27.38 | 27.99 | 193,202 | -0.02(-0.07%) |
Mar 25, 2014 | 28.35 | 28.35 | 27.87 | 28.01 | 177,586 | -0.06(-0.21%) |
Mar 24, 2014 | 28.07 | 28.24 | 27.75 | 28.07 | 148,623 | +0.22(+0.79%) |
Mar 21, 2014 | 27.87 | 28.07 | 27.43 | 27.85 | 179,922 | -0.02(-0.07%) |
Mar 20, 2014 | 27.57 | 27.93 | 27.45 | 27.87 | 202,941 | +0.22(+0.80%) |
Mar 19, 2014 | 27.90 | 27.90 | 27.53 | 27.65 | 169,910 | -0.28(-1.00%) |
Mar 18, 2014 | 28.00 | 28.00 | 27.74 | 27.93 | 100,069 | +0.11(+0.40%) |
Mar 17, 2014 | 28.02 | 28.33 | 27.71 | 27.82 | 135,504 | -0.19(-0.68%) |
Mar 14, 2014 | 28.28 | 28.35 | 27.87 | 28.01 | 204,769 | -0.47(-1.65%) |
Mar 13, 2014 | 28.53 | 28.68 | 28.05 | 28.48 | 77,727 | +0.16(+0.57%) |
Mar 12, 2014 | 28.10 | 28.53 | 27.82 | 28.32 | 160,387 | +0.19(+0.67%) |
Mar 11, 2014 | 28.76 | 28.76 | 28.01 | 28.13 | 119,356 | -0.62(-2.16%) |
Mar 10, 2014 | 28.32 | 28.75 | 28.13 | 28.75 | 111,714 | +0.11(+0.38%) |
Mar 07, 2014 | 29.09 | 29.09 | 28.22 | 28.64 | 142,414 | -0.10(-0.35%) |
Mar 06, 2014 | 28.89 | 29.07 | 28.55 | 28.74 | 124,740 | +0.13(+0.45%) |
Mar 05, 2014 | 28.88 | 28.91 | 28.50 | 28.61 | 398,217 | -0.32(-1.11%) |
Mar 04, 2014 | 29.46 | 29.46 | 28.90 | 28.93 | 197,381 | -0.26(-0.89%) |
Mar 03, 2014 | 28.53 | 29.49 | 28.53 | 29.19 | 119,062 | -0.14(-0.48%) |
Feb 28, 2014 | 29.33 | 29.47 | 29.05 | 29.33 | 63,244 | +0.13(+0.45%) |
Feb 27, 2014 | 29.05 | 29.38 | 28.80 | 29.20 | 91,640 | +0.14(+0.48%) |
Feb 26, 2014 | 29.13 | 29.38 | 28.90 | 29.06 | 132,793 | +0.14(+0.48%) |
Feb 25, 2014 | 30.40 | 30.40 | 28.90 | 28.92 | 322,578 | -1.47(-4.84%) |
Feb 24, 2014 | 30.25 | 30.60 | 30.18 | 30.39 | 59,992 | +0.21(+0.70%) |
Feb 21, 2014 | 30.12 | 30.46 | 30.10 | 30.18 | 117,988 | +0.16(+0.53%) |
Feb 20, 2014 | 29.30 | 30.04 | 29.30 | 30.02 | 35,407 | +0.63(+2.15%) |
Feb 19, 2014 | 30.10 | 30.20 | 29.34 | 29.39 | 97,819 | -0.58(-1.94%) |
Feb 18, 2014 | 29.59 | 30.04 | 29.50 | 29.97 | 231,180 | +0.57(+1.94%) |
Feb 14, 2014 | 29.26 | 29.40 | 29.40 | 29.40 | 29,400 | +0.13(+0.44%) |
Feb 13, 2014 | 28.77 | 29.42 | 28.77 | 29.27 | 65,025 | +0.40(+1.39%) |
Feb 12, 2014 | 28.65 | 28.94 | 28.65 | 28.87 | 54,087 | +0.25(+0.87%) |
Feb 11, 2014 | 28.61 | 28.80 | 28.20 | 28.62 | 90,631 | +0.02(+0.08%) |
Feb 10, 2014 | 28.52 | 28.60 | 28.18 | 28.60 | 59,513 | +0.20(+0.70%) |
Feb 07, 2014 | 28.09 | 28.47 | 27.94 | 28.40 | 76,129 | +0.27(+0.96%) |
Feb 06, 2014 | 27.66 | 28.14 | 27.66 | 28.13 | 92,113 | +0.77(+2.81%) |
Feb 05, 2014 | 27.50 | 27.75 | 27.03 | 27.36 | 127,887 | -0.22(-0.80%) |
Feb 04, 2014 | 27.70 | 27.87 | 27.40 | 27.58 | 144,990 | +0.30(+1.10%) |