Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.22 | 22.35 | 22.03 | 22.19 | 537,822 | +0.18(+0.82%) |
Feb 26, 2015 | 22.41 | 22.70 | 22.00 | 22.01 | 712,189 | -0.38(-1.69%) |
Feb 25, 2015 | 22.82 | 22.82 | 22.17 | 22.39 | 1,388,233 | -0.33(-1.47%) |
Feb 24, 2015 | 22.70 | 22.83 | 22.50 | 22.72 | 964,969 | +0.02(+0.08%) |
Feb 23, 2015 | 23.18 | 23.33 | 22.49 | 22.70 | 1,014,036 | -0.51(-2.18%) |
Feb 20, 2015 | 23.31 | 23.41 | 23.07 | 23.21 | 915,773 | +0.02(+0.07%) |
Feb 19, 2015 | 23.01 | 23.32 | 23.01 | 23.19 | 996,836 | -1.22(-4.99%) |
Feb 18, 2015 | 24.46 | 25.05 | 24.25 | 24.41 | 1,516,255 | +0.36(+1.50%) |
Feb 17, 2015 | 24.23 | 24.46 | 23.83 | 24.05 | 1,329,863 | -0.14(-0.57%) |
Feb 13, 2015 | 24.46 | 24.19 | 24.19 | 24.19 | 721,106 | +0.03(+0.14%) |
Feb 12, 2015 | 23.56 | 24.44 | 23.56 | 24.16 | 784,576 | +0.44(+1.85%) |
Feb 11, 2015 | 24.04 | 24.13 | 23.31 | 23.72 | 889,656 | +0.50(+2.14%) |
Feb 10, 2015 | 23.16 | 23.38 | 23.02 | 23.22 | 625,008 | +0.09(+0.41%) |
Feb 09, 2015 | 22.86 | 23.18 | 22.76 | 23.13 | 338,233 | +0.28(+1.24%) |
Feb 06, 2015 | 22.79 | 23.26 | 22.75 | 22.84 | 677,795 | +0.10(+0.45%) |
Feb 05, 2015 | 23.00 | 23.18 | 22.64 | 22.74 | 422,445 | -0.05(-0.23%) |
Feb 04, 2015 | 22.93 | 23.38 | 22.72 | 22.79 | 518,735 | -0.36(-1.56%) |
Feb 03, 2015 | 23.29 | 23.50 | 22.50 | 23.15 | 1,202,363 | +0.05(+0.22%) |
Feb 02, 2015 | 22.70 | 23.14 | 22.58 | 23.10 | 338,712 | +0.52(+2.32%) |
Jan 30, 2015 | 22.35 | 22.65 | 22.03 | 22.58 | 499,095 | +0.07(+0.31%) |
Jan 29, 2015 | 22.82 | 22.91 | 22.16 | 22.51 | 269,970 | -0.18(-0.79%) |
Jan 28, 2015 | 22.60 | 22.92 | 22.36 | 22.69 | 373,685 | +0.04(+0.19%) |
Jan 27, 2015 | 22.45 | 22.72 | 22.15 | 22.64 | 514,728 | +0.20(+0.88%) |
Jan 26, 2015 | 21.85 | 22.64 | 21.71 | 22.45 | 279,516 | +0.42(+1.91%) |
Jan 23, 2015 | 21.63 | 22.32 | 21.50 | 22.03 | 354,920 | +0.33(+1.54%) |
Jan 22, 2015 | 21.46 | 21.85 | 21.32 | 21.69 | 937,503 | +0.24(+1.10%) |
Jan 21, 2015 | 21.25 | 21.67 | 21.25 | 21.46 | 428,224 | +0.14(+0.66%) |
Jan 20, 2015 | 21.56 | 21.56 | 21.13 | 21.31 | 387,653 | -0.03(-0.16%) |
Jan 16, 2015 | 21.09 | 21.35 | 21.02 | 21.35 | 493,300 | +0.04(+0.20%) |
Jan 15, 2015 | 21.89 | 21.89 | 20.96 | 21.31 | 752,492 | -0.37(-1.70%) |
Jan 14, 2015 | 21.71 | 21.97 | 21.40 | 21.67 | 730,021 | -0.34(-1.56%) |
Jan 13, 2015 | 22.15 | 22.32 | 21.74 | 22.02 | 845,979 | -0.17(-0.77%) |
Jan 12, 2015 | 22.83 | 22.83 | 22.08 | 22.19 | 637,870 | -0.63(-2.75%) |
Jan 09, 2015 | 23.22 | 23.22 | 22.67 | 22.82 | 616,411 | -0.28(-1.21%) |
Jan 08, 2015 | 23.19 | 23.37 | 22.95 | 23.10 | 442,583 | +0.06(+0.28%) |
Jan 07, 2015 | 23.37 | 23.60 | 23.02 | 23.03 | 438,439 | -0.03(-0.15%) |
Jan 06, 2015 | 23.90 | 23.90 | 23.03 | 23.07 | 718,344 | -0.86(-3.59%) |
Jan 05, 2015 | 23.86 | 24.05 | 23.43 | 23.92 | 586,084 | -0.27(-1.10%) |
Jan 02, 2015 | 23.79 | 24.29 | 23.28 | 24.19 | 352,723 | +0.58(+2.47%) |
Dec 31, 2014 | 23.38 | 23.61 | 23.61 | 23.61 | 405,287 | +0.14(+0.59%) |
Dec 30, 2014 | 22.81 | 23.49 | 22.76 | 23.47 | 548,606 | +0.50(+2.17%) |
Dec 29, 2014 | 23.01 | 23.38 | 22.73 | 22.97 | 378,007 | -0.14(-0.59%) |
Dec 26, 2014 | 23.11 | 23.38 | 22.95 | 23.11 | 327,433 | +0.02(+0.07%) |
Dec 24, 2014 | 23.27 | 23.09 | 23.09 | 23.09 | 371,270 | -0.33(-1.43%) |
Dec 23, 2014 | 22.97 | 23.49 | 22.97 | 23.43 | 619,119 | +0.37(+1.60%) |
Dec 22, 2014 | 23.39 | 23.86 | 22.75 | 23.06 | 540,501 | -0.51(-2.15%) |
Dec 19, 2014 | 23.18 | 23.79 | 23.06 | 23.56 | 805,997 | +0.38(+1.63%) |
Dec 18, 2014 | 22.88 | 23.22 | 22.60 | 23.19 | 805,663 | +0.62(+2.74%) |
Dec 17, 2014 | 21.92 | 22.62 | 21.64 | 22.57 | 648,203 | +0.64(+2.94%) |
Dec 16, 2014 | 22.32 | 22.38 | 21.88 | 21.92 | 549,248 | -0.19(-0.85%) |
Dec 15, 2014 | 22.89 | 23.12 | 21.93 | 22.11 | 770,749 | -0.62(-2.72%) |
Dec 12, 2014 | 23.04 | 23.10 | 22.36 | 22.73 | 796,687 | -0.70(-2.97%) |
Dec 11, 2014 | 23.13 | 23.64 | 22.64 | 23.43 | 518,934 | +0.32(+1.37%) |
Dec 10, 2014 | 23.83 | 23.85 | 23.01 | 23.11 | 638,833 | -0.72(-3.03%) |
Dec 09, 2014 | 23.61 | 23.96 | 23.28 | 23.83 | 359,999 | -0.22(-0.93%) |
Dec 08, 2014 | 24.64 | 24.64 | 23.64 | 24.05 | 609,865 | -0.60(-2.44%) |
Dec 05, 2014 | 24.58 | 24.95 | 24.31 | 24.65 | 607,407 | +0.14(+0.56%) |
Dec 04, 2014 | 24.04 | 24.66 | 23.88 | 24.52 | 558,408 | +0.09(+0.39%) |
Dec 03, 2014 | 23.79 | 24.62 | 23.61 | 24.42 | 523,153 | +0.63(+2.63%) |
Dec 02, 2014 | 23.42 | 24.26 | 23.42 | 23.79 | 474,083 | +0.24(+1.02%) |
Dec 01, 2014 | 24.38 | 24.76 | 22.92 | 23.55 | 1,157,157 | -1.02(-4.16%) |
Nov 28, 2014 | 24.80 | 24.92 | 24.16 | 24.58 | 533,114 | -0.36(-1.45%) |
Nov 26, 2014 | 25.15 | 24.94 | 24.94 | 24.94 | 389,909 | -0.15(-0.62%) |
Nov 25, 2014 | 25.19 | 25.46 | 24.90 | 25.09 | 432,299 | -0.20(-0.78%) |
Nov 24, 2014 | 25.75 | 25.88 | 25.18 | 25.29 | 720,835 | -0.29(-1.14%) |
Nov 21, 2014 | 25.32 | 25.67 | 25.13 | 25.58 | 906,064 | +0.52(+2.05%) |
Nov 20, 2014 | 25.28 | 25.45 | 25.02 | 25.07 | 508,028 | -0.27(-1.05%) |
Nov 19, 2014 | 25.40 | 25.58 | 25.15 | 25.33 | 639,206 | +0.04(+0.17%) |
Nov 18, 2014 | 25.63 | 25.87 | 25.26 | 25.29 | 633,711 | -0.34(-1.34%) |
Nov 17, 2014 | 25.41 | 25.66 | 25.25 | 25.63 | 628,003 | +0.22(+0.88%) |
Nov 14, 2014 | 25.61 | 25.79 | 25.25 | 25.41 | 516,861 | -0.08(-0.30%) |
Nov 13, 2014 | 25.17 | 25.70 | 25.07 | 25.49 | 613,355 | +0.26(+1.02%) |
Nov 12, 2014 | 25.31 | 25.75 | 24.82 | 25.23 | 647,147 | +0.24(+0.96%) |
Nov 11, 2014 | 24.95 | 25.15 | 24.49 | 24.99 | 375,523 | +0.04(+0.17%) |
Nov 10, 2014 | 25.02 | 25.32 | 24.36 | 24.95 | 1,146,789 | +0.10(+0.41%) |
Nov 07, 2014 | 25.66 | 25.67 | 24.46 | 24.84 | 792,435 | +0.58(+2.41%) |
Nov 06, 2014 | 24.48 | 24.82 | 24.04 | 24.26 | 364,798 | -0.28(-1.15%) |
Nov 05, 2014 | 25.05 | 25.05 | 24.30 | 24.54 | 409,726 | +0.00(+0.00%) |
Nov 04, 2014 | 24.13 | 24.80 | 24.13 | 24.54 | 572,906 | +0.41(+1.71%) |
Nov 03, 2014 | 23.56 | 24.78 | 23.56 | 24.13 | 631,209 | +0.30(+1.26%) |
Oct 31, 2014 | 24.13 | 24.25 | 23.57 | 23.83 | 699,490 | +0.17(+0.73%) |
Oct 30, 2014 | 24.08 | 24.17 | 23.35 | 23.66 | 772,350 | -0.94(-3.84%) |
Oct 29, 2014 | 25.13 | 25.59 | 24.25 | 24.60 | 991,839 | -1.00(-3.92%) |
Oct 28, 2014 | 25.73 | 26.29 | 25.32 | 25.61 | 463,158 | +0.02(+0.07%) |
Oct 27, 2014 | 25.77 | 26.13 | 25.35 | 25.59 | 258,905 | -0.54(-2.07%) |
Oct 24, 2014 | 25.54 | 26.32 | 25.54 | 26.13 | 270,116 | +0.62(+2.42%) |
Oct 23, 2014 | 25.50 | 25.95 | 25.28 | 25.51 | 273,888 | +0.30(+1.19%) |
Oct 22, 2014 | 26.00 | 26.00 | 25.10 | 25.21 | 375,168 | -0.49(-1.90%) |
Oct 21, 2014 | 25.15 | 25.72 | 24.90 | 25.70 | 293,985 | +0.82(+3.28%) |
Oct 20, 2014 | 24.28 | 24.92 | 24.20 | 24.89 | 324,498 | +0.60(+2.47%) |
Oct 17, 2014 | 24.10 | 24.56 | 23.99 | 24.28 | 189,239 | +0.52(+2.20%) |
Oct 16, 2014 | 23.12 | 23.89 | 22.80 | 23.76 | 459,793 | +0.04(+0.18%) |
Oct 15, 2014 | 22.82 | 23.77 | 22.61 | 23.72 | 898,007 | -0.02(-0.07%) |
Oct 14, 2014 | 23.62 | 24.12 | 23.09 | 23.73 | 574,535 | +0.34(+1.47%) |
Oct 13, 2014 | 24.04 | 24.30 | 23.32 | 23.39 | 534,035 | -0.74(-3.06%) |
Oct 10, 2014 | 24.42 | 24.84 | 24.04 | 24.13 | 485,898 | -0.33(-1.37%) |
Oct 09, 2014 | 25.08 | 25.16 | 24.40 | 24.46 | 375,286 | -0.83(-3.29%) |
Oct 08, 2014 | 25.21 | 25.37 | 24.46 | 25.30 | 350,691 | +0.09(+0.34%) |
Oct 07, 2014 | 26.12 | 26.34 | 25.15 | 25.21 | 372,632 | -0.66(-2.55%) |
Oct 06, 2014 | 25.70 | 26.06 | 25.56 | 25.87 | 224,863 | +0.32(+1.24%) |
Oct 03, 2014 | 25.31 | 25.85 | 25.12 | 25.55 | 335,413 | +0.42(+1.67%) |
Oct 02, 2014 | 24.98 | 25.25 | 24.11 | 25.13 | 692,881 | -0.04(-0.17%) |
Oct 01, 2014 | 26.10 | 26.22 | 24.82 | 25.18 | 707,671 | -0.97(-3.71%) |
Sep 30, 2014 | 26.08 | 26.26 | 26.01 | 26.15 | 220,899 | +0.02(+0.07%) |
Sep 29, 2014 | 26.54 | 26.54 | 25.95 | 26.13 | 345,486 | -0.43(-1.62%) |
Sep 26, 2014 | 25.86 | 26.88 | 25.58 | 26.56 | 690,126 | +0.67(+2.59%) |
Sep 25, 2014 | 25.48 | 25.94 | 25.14 | 25.89 | 1,240,101 | +0.26(+1.00%) |
Sep 24, 2014 | 25.69 | 26.05 | 24.95 | 25.63 | 850,221 | -0.08(-0.30%) |
Sep 23, 2014 | 26.25 | 26.53 | 25.52 | 25.71 | 863,472 | -0.57(-2.16%) |
Sep 22, 2014 | 26.40 | 26.74 | 26.22 | 26.28 | 412,680 | -0.41(-1.54%) |
Sep 19, 2014 | 26.44 | 26.83 | 26.12 | 26.69 | 572,740 | +0.25(+0.94%) |
Sep 18, 2014 | 26.57 | 26.84 | 26.23 | 26.44 | 929,756 | -0.33(-1.22%) |
Sep 17, 2014 | 26.46 | 26.78 | 26.37 | 26.77 | 303,233 | +0.29(+1.10%) |
Sep 16, 2014 | 26.30 | 26.89 | 26.22 | 26.47 | 218,899 | +0.13(+0.49%) |
Sep 15, 2014 | 26.87 | 26.87 | 26.19 | 26.34 | 292,636 | -0.50(-1.85%) |
Sep 12, 2014 | 27.26 | 27.42 | 26.77 | 26.84 | 513,727 | -0.57(-2.07%) |
Sep 11, 2014 | 26.89 | 27.41 | 26.89 | 27.41 | 347,457 | +0.52(+1.91%) |
Sep 10, 2014 | 27.51 | 27.87 | 26.77 | 26.89 | 383,831 | -0.13(-0.48%) |
Sep 09, 2014 | 27.19 | 27.43 | 26.79 | 27.02 | 353,300 | -0.27(-0.98%) |
Sep 08, 2014 | 27.80 | 28.12 | 26.73 | 27.29 | 747,781 | -0.71(-2.54%) |
Sep 05, 2014 | 28.28 | 28.28 | 27.84 | 28.00 | 212,115 | -0.19(-0.67%) |
Sep 04, 2014 | 28.47 | 28.57 | 27.95 | 28.19 | 193,689 | -0.15(-0.51%) |
Sep 03, 2014 | 28.36 | 28.51 | 28.00 | 28.34 | 256,275 | +0.15(+0.52%) |
Sep 02, 2014 | 28.61 | 28.87 | 28.09 | 28.19 | 256,050 | -0.36(-1.26%) |
Aug 29, 2014 | 28.52 | 28.55 | 28.55 | 28.55 | 208,410 | +0.03(+0.09%) |
Aug 28, 2014 | 28.17 | 28.58 | 27.93 | 28.52 | 233,474 | +0.09(+0.33%) |
Aug 27, 2014 | 28.05 | 28.45 | 27.80 | 28.43 | 312,452 | +0.59(+2.13%) |
Aug 26, 2014 | 27.72 | 27.86 | 27.72 | 27.84 | 277,453 | +0.08(+0.28%) |
Aug 25, 2014 | 27.98 | 27.98 | 27.35 | 27.76 | 345,948 | +0.17(+0.62%) |
Aug 22, 2014 | 27.94 | 28.15 | 27.53 | 27.59 | 578,313 | -0.58(-2.07%) |
Aug 21, 2014 | 28.63 | 28.65 | 28.06 | 28.17 | 310,576 | -0.29(-1.03%) |
Aug 20, 2014 | 28.24 | 28.40 | 28.05 | 28.46 | 311,958 | +0.13(+0.45%) |
Aug 19, 2014 | 28.53 | 28.61 | 28.10 | 28.34 | 385,458 | -0.03(-0.12%) |
Aug 18, 2014 | 28.40 | 28.95 | 28.10 | 28.37 | 691,441 | +0.44(+1.57%) |
Aug 15, 2014 | 27.81 | 27.98 | 27.43 | 27.93 | 307,040 | +0.12(+0.43%) |
Aug 14, 2014 | 27.61 | 28.51 | 27.58 | 27.81 | 223,032 | +0.11(+0.40%) |
Aug 13, 2014 | 27.43 | 27.94 | 27.23 | 27.70 | 271,628 | +0.25(+0.91%) |
Aug 12, 2014 | 27.78 | 27.93 | 27.30 | 27.45 | 507,073 | -0.19(-0.68%) |
Aug 11, 2014 | 27.04 | 27.97 | 26.97 | 27.64 | 827,700 | +0.64(+2.38%) |
Aug 08, 2014 | 26.27 | 27.04 | 25.90 | 27.00 | 581,733 | +0.74(+2.81%) |
Aug 07, 2014 | 26.64 | 26.84 | 25.85 | 26.26 | 524,490 | -0.35(-1.32%) |
Aug 06, 2014 | 26.73 | 26.87 | 26.44 | 26.61 | 717,434 | +0.04(+0.16%) |
Aug 05, 2014 | 27.22 | 27.48 | 26.38 | 26.57 | 768,939 | -0.85(-3.10%) |
Aug 04, 2014 | 28.10 | 28.31 | 27.21 | 27.42 | 600,351 | -0.74(-2.62%) |
Aug 01, 2014 | 28.15 | 28.72 | 27.68 | 28.16 | 760,436 | -0.50(-1.74%) |
Jul 31, 2014 | 29.62 | 29.82 | 28.56 | 28.65 | 420,133 | -1.14(-3.83%) |
Jul 30, 2014 | 29.83 | 30.26 | 29.46 | 29.80 | 473,986 | +0.27(+0.93%) |
Jul 29, 2014 | 30.89 | 30.89 | 28.94 | 29.52 | 294,829 | +0.26(+0.88%) |
Jul 28, 2014 | 29.48 | 29.86 | 29.06 | 29.26 | 314,354 | -0.33(-1.10%) |
Jul 25, 2014 | 30.26 | 30.26 | 29.15 | 29.59 | 252,217 | -0.21(-0.72%) |
Jul 24, 2014 | 29.95 | 30.16 | 29.57 | 29.80 | 293,247 | -0.04(-0.14%) |
Jul 23, 2014 | 29.16 | 29.93 | 29.02 | 29.85 | 320,930 | +0.62(+2.11%) |
Jul 22, 2014 | 28.92 | 29.48 | 28.81 | 29.23 | 233,399 | +0.47(+1.64%) |
Jul 21, 2014 | 28.93 | 28.93 | 28.16 | 28.76 | 434,077 | -0.15(-0.53%) |
Jul 18, 2014 | 28.76 | 29.51 | 28.66 | 28.91 | 243,715 | +0.07(+0.24%) |
Jul 17, 2014 | 29.68 | 30.19 | 28.81 | 28.84 | 333,096 | -0.89(-3.00%) |
Jul 16, 2014 | 29.18 | 29.91 | 28.93 | 29.74 | 404,085 | +0.70(+2.42%) |
Jul 15, 2014 | 28.95 | 29.19 | 28.71 | 29.03 | 285,871 | +0.14(+0.48%) |
Jul 14, 2014 | 28.59 | 29.04 | 28.38 | 28.89 | 210,292 | +0.39(+1.36%) |
Jul 11, 2014 | 28.11 | 28.65 | 27.99 | 28.51 | 252,280 | +0.31(+1.10%) |
Jul 10, 2014 | 28.95 | 28.95 | 28.05 | 28.20 | 559,388 | -0.90(-3.10%) |
Jul 09, 2014 | 28.96 | 29.61 | 28.71 | 29.10 | 348,869 | -0.36(-1.22%) |
Jul 08, 2014 | 29.99 | 30.17 | 29.03 | 29.46 | 473,310 | -0.69(-2.28%) |
Jul 07, 2014 | 30.11 | 30.21 | 29.70 | 30.15 | 274,029 | +0.15(+0.49%) |
Jul 03, 2014 | 30.16 | 30.00 | 30.00 | 30.00 | 306,732 | -0.04(-0.13%) |
Jul 02, 2014 | 29.63 | 30.15 | 29.62 | 30.04 | 366,533 | +0.38(+1.29%) |
Jul 01, 2014 | 29.17 | 29.73 | 29.01 | 29.66 | 539,595 | +0.51(+1.74%) |
Jun 30, 2014 | 28.96 | 29.24 | 28.65 | 29.15 | 267,863 | +0.27(+0.92%) |
Jun 27, 2014 | 29.29 | 29.59 | 28.72 | 28.89 | 416,043 | -0.56(-1.89%) |
Jun 26, 2014 | 29.19 | 29.48 | 28.79 | 29.44 | 366,603 | +0.27(+0.91%) |
Jun 25, 2014 | 29.51 | 29.62 | 28.89 | 29.18 | 308,256 | -0.33(-1.11%) |
Jun 24, 2014 | 30.01 | 30.10 | 29.16 | 29.50 | 711,573 | -0.39(-1.32%) |
Jun 23, 2014 | 29.76 | 30.13 | 29.31 | 29.90 | 546,810 | +0.20(+0.66%) |
Jun 20, 2014 | 29.61 | 29.83 | 29.38 | 29.70 | 274,152 | +0.09(+0.29%) |
Jun 19, 2014 | 30.04 | 30.45 | 29.43 | 29.61 | 752,036 | -0.33(-1.09%) |
Jun 18, 2014 | 29.61 | 30.00 | 29.29 | 29.94 | 1,264,304 | +0.39(+1.34%) |
Jun 17, 2014 | 29.09 | 29.60 | 28.55 | 29.55 | 742,234 | +0.72(+2.50%) |
Jun 16, 2014 | 27.73 | 28.95 | 27.60 | 28.83 | 837,001 | +1.24(+4.51%) |
Jun 13, 2014 | 27.98 | 28.16 | 27.42 | 27.58 | 250,031 | -0.44(-1.56%) |
Jun 12, 2014 | 28.05 | 28.29 | 27.71 | 28.02 | 269,233 | +0.01(+0.03%) |
Jun 11, 2014 | 28.47 | 28.68 | 27.98 | 28.01 | 346,760 | -0.67(-2.33%) |
Jun 10, 2014 | 28.33 | 29.11 | 28.24 | 28.68 | 646,924 | +0.34(+1.21%) |
Jun 06, 2014 | 27.43 | 28.70 | 27.43 | 28.34 | 592,604 | +1.00(+3.64%) |
Jun 05, 2014 | 27.73 | 28.12 | 27.24 | 27.34 | 531,572 | -0.09(-0.34%) |
Jun 04, 2014 | 27.81 | 28.01 | 27.40 | 27.43 | 587,445 | -0.40(-1.45%) |
Jun 03, 2014 | 27.30 | 27.85 | 27.13 | 27.84 | 324,600 | +0.78(+2.89%) |
Jun 02, 2014 | 27.30 | 27.60 | 26.84 | 27.06 | 383,760 | +0.47(+1.78%) |
May 30, 2014 | 27.47 | 27.55 | 26.34 | 26.58 | 431,158 | -0.78(-2.85%) |
May 29, 2014 | 27.30 | 27.55 | 27.08 | 27.37 | 279,595 | +0.20(+0.73%) |
May 28, 2014 | 27.67 | 27.67 | 26.78 | 27.17 | 335,917 | +0.25(+0.92%) |
May 27, 2014 | 27.11 | 27.46 | 26.52 | 26.92 | 507,891 | -0.03(-0.13%) |
May 23, 2014 | 27.29 | 26.95 | 26.95 | 26.95 | 209,458 | -0.04(-0.16%) |
May 22, 2014 | 26.85 | 27.07 | 26.52 | 27.00 | 372,966 | +0.15(+0.58%) |
May 21, 2014 | 26.37 | 26.88 | 26.20 | 26.84 | 404,806 | +0.73(+2.79%) |
May 20, 2014 | 26.11 | 26.43 | 25.95 | 26.11 | 260,603 | -0.02(-0.07%) |
May 19, 2014 | 25.96 | 26.39 | 25.83 | 26.13 | 301,006 | +0.21(+0.83%) |
May 16, 2014 | 26.64 | 26.64 | 25.89 | 25.92 | 373,316 | -0.70(-2.64%) |
May 15, 2014 | 26.96 | 27.03 | 26.36 | 26.62 | 851,883 | -0.46(-1.71%) |
May 14, 2014 | 26.61 | 27.27 | 26.53 | 27.08 | 996,518 | +0.42(+1.58%) |
May 13, 2014 | 26.40 | 26.67 | 26.18 | 26.66 | 874,324 | -0.11(-0.42%) |
May 12, 2014 | 26.57 | 26.89 | 26.18 | 26.77 | 975,013 | -0.22(-0.83%) |
May 09, 2014 | 26.61 | 27.01 | 25.75 | 27.00 | 1,195,173 | +1.01(+3.90%) |
May 08, 2014 | 25.63 | 26.65 | 25.56 | 25.98 | 1,195,493 | +0.07(+0.27%) |
May 07, 2014 | 26.41 | 26.69 | 24.70 | 25.92 | 2,291,502 | -0.76(-2.86%) |
May 06, 2014 | 26.78 | 26.97 | 26.54 | 26.68 | 1,128,871 | -0.58(-2.11%) |
May 05, 2014 | 27.37 | 27.40 | 26.81 | 27.25 | 575,350 | -0.23(-0.84%) |
May 02, 2014 | 28.07 | 28.54 | 27.44 | 27.49 | 485,854 | -0.50(-1.78%) |
May 01, 2014 | 27.56 | 28.33 | 27.56 | 27.98 | 889,098 | +0.45(+1.62%) |
Apr 30, 2014 | 28.33 | 28.66 | 27.25 | 27.54 | 1,927,772 | -1.83(-6.23%) |
Apr 29, 2014 | 29.32 | 29.69 | 29.19 | 29.37 | 592,548 | +0.11(+0.38%) |
Apr 28, 2014 | 29.80 | 30.01 | 28.75 | 29.25 | 577,069 | -0.48(-1.62%) |
Apr 25, 2014 | 29.68 | 29.96 | 29.19 | 29.74 | 331,628 | -0.04(-0.14%) |
Apr 24, 2014 | 29.84 | 30.34 | 29.19 | 29.78 | 495,213 | +0.19(+0.64%) |
Apr 23, 2014 | 29.92 | 30.04 | 29.39 | 29.59 | 597,138 | -0.20(-0.66%) |
Apr 22, 2014 | 29.35 | 30.52 | 29.10 | 29.79 | 1,371,698 | +0.61(+2.09%) |
Apr 21, 2014 | 29.06 | 29.39 | 28.82 | 29.18 | 667,178 | +0.46(+1.61%) |
Apr 17, 2014 | 28.52 | 28.71 | 28.71 | 28.71 | 746,036 | +0.39(+1.39%) |
Apr 16, 2014 | 28.31 | 28.46 | 27.70 | 28.32 | 916,224 | +0.23(+0.82%) |
Apr 15, 2014 | 28.67 | 29.15 | 27.50 | 28.09 | 802,519 | -0.44(-1.53%) |
Apr 14, 2014 | 29.07 | 29.39 | 28.47 | 28.52 | 585,582 | -0.42(-1.45%) |
Apr 11, 2014 | 30.03 | 30.03 | 28.54 | 28.95 | 1,518,018 | -0.24(-0.82%) |
Apr 10, 2014 | 29.91 | 29.96 | 28.88 | 29.19 | 900,880 | -0.41(-1.39%) |
Apr 09, 2014 | 29.92 | 30.00 | 28.86 | 29.60 | 1,594,244 | +0.97(+3.39%) |
Apr 08, 2014 | 28.75 | 29.14 | 27.91 | 28.63 | 1,562,217 | -0.02(-0.06%) |
Apr 07, 2014 | 30.03 | 30.04 | 28.52 | 28.64 | 827,616 | -1.44(-4.79%) |
Apr 04, 2014 | 30.58 | 30.83 | 29.77 | 30.09 | 673,788 | -0.33(-1.10%) |
Apr 03, 2014 | 30.23 | 30.54 | 30.13 | 30.42 | 363,853 | +0.28(+0.94%) |
Apr 02, 2014 | 30.59 | 30.59 | 30.11 | 30.14 | 471,364 | -0.26(-0.85%) |
Apr 01, 2014 | 30.35 | 30.89 | 30.28 | 30.40 | 616,364 | +0.23(+0.77%) |
Mar 31, 2014 | 29.74 | 30.39 | 29.55 | 30.16 | 759,281 | +0.72(+2.45%) |
Mar 28, 2014 | 28.75 | 29.52 | 28.66 | 29.44 | 700,158 | +0.65(+2.27%) |
Mar 27, 2014 | 28.33 | 28.84 | 28.03 | 28.79 | 549,576 | +0.58(+2.07%) |
Mar 26, 2014 | 28.11 | 29.01 | 27.94 | 28.21 | 2,962,135 | +1.30(+4.82%) |
Mar 25, 2014 | 27.25 | 28.16 | 26.86 | 26.91 | 980,612 | -0.27(-1.01%) |
Mar 24, 2014 | 28.50 | 28.63 | 27.10 | 27.19 | 569,969 | -0.99(-3.50%) |
Mar 21, 2014 | 28.67 | 29.49 | 28.05 | 28.17 | 674,785 | -0.44(-1.53%) |
Mar 20, 2014 | 28.43 | 28.89 | 28.27 | 28.61 | 579,918 | +0.01(+0.03%) |
Mar 19, 2014 | 29.49 | 29.49 | 28.55 | 28.60 | 374,191 | -0.67(-2.29%) |
Mar 18, 2014 | 29.01 | 29.36 | 28.94 | 29.27 | 418,845 | +0.24(+0.83%) |
Mar 17, 2014 | 28.38 | 29.19 | 28.27 | 29.03 | 493,755 | +1.05(+3.74%) |
Mar 14, 2014 | 28.27 | 28.57 | 27.68 | 27.98 | 1,112,475 | -0.25(-0.88%) |
Mar 13, 2014 | 29.37 | 29.57 | 28.03 | 28.23 | 876,372 | -1.12(-3.80%) |
Mar 12, 2014 | 29.55 | 29.60 | 28.76 | 29.35 | 459,314 | -0.16(-0.55%) |
Mar 11, 2014 | 29.92 | 30.18 | 29.49 | 29.51 | 521,225 | -0.37(-1.24%) |
Mar 10, 2014 | 29.98 | 29.98 | 29.43 | 29.88 | 859,438 | +0.23(+0.78%) |
Mar 07, 2014 | 30.04 | 30.30 | 29.62 | 29.65 | 947,455 | -0.49(-1.62%) |
Mar 06, 2014 | 29.67 | 30.37 | 29.54 | 30.14 | 1,325,368 | +0.73(+2.48%) |
Mar 05, 2014 | 29.32 | 29.64 | 29.19 | 29.41 | 5,982,927 | +0.21(+0.71%) |
Mar 04, 2014 | 30.16 | 30.22 | 29.06 | 29.20 | 2,109,821 | -1.27(-4.17%) |