Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.29 | 23.39 | 23.17 | 23.27 | 286,003 | +0.02(+0.07%) |
Mar 30, 2015 | 23.39 | 23.51 | 23.11 | 23.26 | 422,205 | +0.09(+0.37%) |
Mar 27, 2015 | 22.75 | 23.25 | 22.43 | 23.17 | 562,232 | +0.52(+2.27%) |
Mar 26, 2015 | 22.84 | 23.00 | 22.48 | 22.66 | 324,633 | -0.21(-0.90%) |
Mar 25, 2015 | 23.26 | 23.32 | 22.72 | 22.86 | 902,229 | -0.39(-1.66%) |
Mar 24, 2015 | 23.02 | 23.36 | 22.80 | 23.25 | 464,217 | +0.19(+0.82%) |
Mar 23, 2015 | 22.80 | 23.32 | 22.80 | 23.06 | 1,040,697 | +0.15(+0.64%) |
Mar 20, 2015 | 22.83 | 23.00 | 22.64 | 22.91 | 835,192 | +0.43(+1.91%) |
Mar 19, 2015 | 22.54 | 22.76 | 22.37 | 22.48 | 386,428 | -0.15(-0.65%) |
Mar 18, 2015 | 22.54 | 22.72 | 22.23 | 22.63 | 3,132,092 | +0.03(+0.15%) |
Mar 17, 2015 | 22.57 | 22.64 | 22.33 | 22.59 | 429,826 | +0.05(+0.23%) |
Mar 16, 2015 | 22.59 | 22.65 | 22.25 | 22.54 | 799,609 | -0.03(-0.11%) |
Mar 13, 2015 | 23.11 | 23.19 | 22.45 | 22.57 | 709,251 | -0.49(-2.12%) |
Mar 12, 2015 | 23.06 | 23.36 | 22.87 | 23.06 | 982,167 | +0.02(+0.07%) |
Mar 11, 2015 | 23.31 | 23.39 | 22.87 | 23.04 | 433,276 | -0.33(-1.40%) |
Mar 10, 2015 | 23.32 | 23.39 | 22.81 | 23.37 | 589,131 | -0.03(-0.11%) |
Mar 09, 2015 | 23.63 | 23.66 | 23.20 | 23.39 | 622,287 | -0.04(-0.18%) |
Mar 06, 2015 | 23.70 | 23.88 | 23.15 | 23.44 | 2,016,060 | +0.27(+1.19%) |
Mar 05, 2015 | 22.61 | 23.34 | 22.61 | 23.16 | 1,163,645 | +0.23(+1.01%) |
Mar 04, 2015 | 22.45 | 23.20 | 22.27 | 22.93 | 1,600,762 | +0.66(+2.97%) |
Mar 03, 2015 | 22.37 | 22.48 | 22.18 | 22.27 | 498,983 | -0.06(-0.27%) |
Mar 02, 2015 | 22.32 | 22.48 | 22.08 | 22.33 | 968,975 | +0.13(+0.58%) |
Feb 27, 2015 | 22.23 | 22.36 | 22.04 | 22.20 | 537,577 | +0.18(+0.82%) |
Feb 26, 2015 | 22.42 | 22.72 | 22.01 | 22.02 | 711,864 | -0.38(-1.69%) |
Feb 25, 2015 | 22.83 | 22.83 | 22.18 | 22.40 | 1,387,598 | -0.33(-1.47%) |
Feb 24, 2015 | 22.72 | 22.84 | 22.51 | 22.73 | 964,528 | +0.02(+0.08%) |
Feb 23, 2015 | 23.19 | 23.34 | 22.50 | 22.72 | 1,013,572 | -0.51(-2.18%) |
Feb 20, 2015 | 23.32 | 23.42 | 23.08 | 23.22 | 915,354 | +0.02(+0.07%) |
Feb 19, 2015 | 23.02 | 23.33 | 23.02 | 23.20 | 996,381 | -1.22(-4.99%) |
Feb 18, 2015 | 24.48 | 25.06 | 24.26 | 24.42 | 1,515,562 | +0.36(+1.50%) |
Feb 17, 2015 | 24.24 | 24.48 | 23.84 | 24.06 | 1,329,255 | -0.14(-0.57%) |
Feb 13, 2015 | 24.47 | 24.20 | 24.20 | 24.20 | 720,776 | +0.03(+0.14%) |
Feb 12, 2015 | 23.57 | 24.45 | 23.57 | 24.17 | 784,217 | +0.44(+1.85%) |
Feb 11, 2015 | 24.05 | 24.14 | 23.32 | 23.73 | 889,249 | +0.50(+2.14%) |
Feb 10, 2015 | 23.17 | 23.39 | 23.03 | 23.23 | 624,722 | +0.09(+0.41%) |
Feb 09, 2015 | 22.87 | 23.19 | 22.78 | 23.14 | 338,079 | +0.28(+1.24%) |
Feb 06, 2015 | 22.80 | 23.27 | 22.76 | 22.85 | 677,485 | +0.10(+0.45%) |
Feb 05, 2015 | 23.01 | 23.19 | 22.65 | 22.75 | 422,252 | -0.05(-0.23%) |
Feb 04, 2015 | 22.94 | 23.39 | 22.73 | 22.80 | 518,498 | -0.36(-1.56%) |
Feb 03, 2015 | 23.30 | 23.51 | 22.51 | 23.16 | 1,201,814 | +0.05(+0.22%) |
Feb 02, 2015 | 22.72 | 23.15 | 22.59 | 23.11 | 338,557 | +0.52(+2.32%) |
Jan 30, 2015 | 22.36 | 22.66 | 22.04 | 22.59 | 498,867 | +0.07(+0.31%) |
Jan 29, 2015 | 22.83 | 22.92 | 22.17 | 22.52 | 269,847 | -0.18(-0.79%) |
Jan 28, 2015 | 22.61 | 22.93 | 22.37 | 22.70 | 373,514 | +0.04(+0.19%) |
Jan 27, 2015 | 22.46 | 22.73 | 22.16 | 22.66 | 514,493 | +0.20(+0.88%) |
Jan 26, 2015 | 21.86 | 22.66 | 21.72 | 22.46 | 279,388 | +0.42(+1.91%) |
Jan 23, 2015 | 21.64 | 22.33 | 21.51 | 22.04 | 354,758 | +0.33(+1.54%) |
Jan 22, 2015 | 21.47 | 21.86 | 21.33 | 21.70 | 937,074 | +0.24(+1.10%) |
Jan 21, 2015 | 21.26 | 21.68 | 21.26 | 21.47 | 428,028 | +0.14(+0.66%) |
Jan 20, 2015 | 21.57 | 21.57 | 21.14 | 21.32 | 387,476 | -0.03(-0.16%) |
Jan 16, 2015 | 21.10 | 21.36 | 21.03 | 21.36 | 493,075 | +0.04(+0.20%) |
Jan 15, 2015 | 21.90 | 21.90 | 20.97 | 21.32 | 752,148 | -0.37(-1.70%) |
Jan 14, 2015 | 21.72 | 21.98 | 21.41 | 21.68 | 729,688 | -0.34(-1.56%) |
Jan 13, 2015 | 22.16 | 22.33 | 21.75 | 22.03 | 845,593 | -0.17(-0.77%) |
Jan 12, 2015 | 22.84 | 22.84 | 22.09 | 22.20 | 637,578 | -0.63(-2.75%) |
Jan 09, 2015 | 23.23 | 23.23 | 22.69 | 22.83 | 616,130 | -0.28(-1.21%) |
Jan 08, 2015 | 23.20 | 23.39 | 22.96 | 23.11 | 442,381 | +0.06(+0.28%) |
Jan 07, 2015 | 23.39 | 23.61 | 23.03 | 23.04 | 438,239 | -0.03(-0.15%) |
Jan 06, 2015 | 23.91 | 23.91 | 23.04 | 23.08 | 718,015 | -0.86(-3.59%) |
Jan 05, 2015 | 23.87 | 24.06 | 23.45 | 23.93 | 585,816 | -0.27(-1.10%) |
Jan 02, 2015 | 23.80 | 24.30 | 23.29 | 24.20 | 352,562 | +0.58(+2.47%) |
Dec 31, 2014 | 23.39 | 23.62 | 23.62 | 23.62 | 405,102 | +0.14(+0.59%) |
Dec 30, 2014 | 22.82 | 23.50 | 22.77 | 23.48 | 548,356 | +0.50(+2.17%) |
Dec 29, 2014 | 23.02 | 23.39 | 22.74 | 22.98 | 377,834 | -0.14(-0.59%) |
Dec 26, 2014 | 23.12 | 23.39 | 22.96 | 23.12 | 327,283 | +0.02(+0.07%) |
Dec 24, 2014 | 23.28 | 23.10 | 23.10 | 23.10 | 371,101 | -0.33(-1.43%) |
Dec 23, 2014 | 22.98 | 23.51 | 22.98 | 23.44 | 618,836 | +0.37(+1.60%) |
Dec 22, 2014 | 23.40 | 23.87 | 22.76 | 23.07 | 540,254 | -0.51(-2.15%) |
Dec 19, 2014 | 23.19 | 23.80 | 23.07 | 23.57 | 805,629 | +0.38(+1.63%) |
Dec 18, 2014 | 22.89 | 23.23 | 22.61 | 23.20 | 805,295 | +0.62(+2.74%) |
Dec 17, 2014 | 21.93 | 22.63 | 21.65 | 22.58 | 647,907 | +0.64(+2.94%) |
Dec 16, 2014 | 22.33 | 22.39 | 21.89 | 21.93 | 548,997 | -0.19(-0.85%) |
Dec 15, 2014 | 22.90 | 23.13 | 21.94 | 22.12 | 770,397 | -0.62(-2.72%) |
Dec 12, 2014 | 23.05 | 23.11 | 22.37 | 22.74 | 796,323 | -0.70(-2.97%) |
Dec 11, 2014 | 23.14 | 23.65 | 22.65 | 23.44 | 518,697 | +0.32(+1.37%) |
Dec 10, 2014 | 23.84 | 23.86 | 23.02 | 23.12 | 638,541 | -0.72(-3.03%) |
Dec 09, 2014 | 23.62 | 23.97 | 23.29 | 23.84 | 359,835 | -0.22(-0.93%) |
Dec 08, 2014 | 24.65 | 24.65 | 23.65 | 24.06 | 609,587 | -0.60(-2.44%) |
Dec 05, 2014 | 24.60 | 24.96 | 24.32 | 24.66 | 607,130 | +0.14(+0.56%) |
Dec 04, 2014 | 24.05 | 24.67 | 23.89 | 24.53 | 558,153 | +0.09(+0.39%) |
Dec 03, 2014 | 23.81 | 24.63 | 23.63 | 24.43 | 522,914 | +0.63(+2.63%) |
Dec 02, 2014 | 23.43 | 24.27 | 23.43 | 23.81 | 473,867 | +0.24(+1.02%) |
Dec 01, 2014 | 24.39 | 24.77 | 22.93 | 23.57 | 1,156,628 | -1.02(-4.16%) |
Nov 28, 2014 | 24.81 | 24.93 | 24.18 | 24.59 | 532,870 | -0.36(-1.45%) |
Nov 26, 2014 | 25.16 | 24.95 | 24.95 | 24.95 | 389,731 | -0.15(-0.62%) |
Nov 25, 2014 | 25.21 | 25.47 | 24.91 | 25.10 | 432,101 | -0.20(-0.78%) |
Nov 24, 2014 | 25.76 | 25.89 | 25.19 | 25.30 | 720,506 | -0.29(-1.14%) |
Nov 21, 2014 | 25.33 | 25.68 | 25.14 | 25.59 | 905,650 | +0.52(+2.05%) |
Nov 20, 2014 | 25.29 | 25.46 | 25.03 | 25.08 | 507,795 | -0.27(-1.05%) |
Nov 19, 2014 | 25.41 | 25.59 | 25.16 | 25.34 | 638,914 | +0.04(+0.17%) |
Nov 18, 2014 | 25.64 | 25.88 | 25.27 | 25.30 | 633,421 | -0.34(-1.34%) |
Nov 17, 2014 | 25.42 | 25.67 | 25.26 | 25.64 | 627,716 | +0.22(+0.88%) |
Nov 14, 2014 | 25.63 | 25.80 | 25.26 | 25.42 | 516,625 | -0.08(-0.30%) |
Nov 13, 2014 | 25.18 | 25.71 | 25.09 | 25.50 | 613,074 | +0.26(+1.02%) |
Nov 12, 2014 | 25.33 | 25.76 | 24.83 | 25.24 | 646,852 | +0.24(+0.96%) |
Nov 11, 2014 | 24.96 | 25.16 | 24.50 | 25.00 | 375,352 | +0.04(+0.17%) |
Nov 10, 2014 | 25.03 | 25.33 | 24.37 | 24.96 | 1,146,265 | +0.10(+0.41%) |
Nov 07, 2014 | 25.67 | 25.69 | 24.48 | 24.85 | 792,073 | +0.58(+2.41%) |
Nov 06, 2014 | 24.49 | 24.84 | 24.05 | 24.27 | 364,631 | -0.28(-1.15%) |
Nov 05, 2014 | 25.06 | 25.06 | 24.31 | 24.55 | 409,539 | +0.00(+0.00%) |
Nov 04, 2014 | 24.14 | 24.81 | 24.14 | 24.55 | 572,644 | +0.41(+1.71%) |
Nov 03, 2014 | 23.57 | 24.79 | 23.57 | 24.14 | 630,920 | +0.30(+1.26%) |
Oct 31, 2014 | 24.14 | 24.26 | 23.58 | 23.84 | 699,170 | +0.17(+0.73%) |
Oct 30, 2014 | 24.09 | 24.18 | 23.36 | 23.67 | 771,997 | -0.94(-3.84%) |
Oct 29, 2014 | 25.14 | 25.60 | 24.26 | 24.61 | 991,385 | -1.00(-3.92%) |
Oct 28, 2014 | 25.74 | 26.30 | 25.33 | 25.62 | 462,947 | +0.02(+0.07%) |
Oct 27, 2014 | 25.78 | 26.14 | 25.36 | 25.60 | 258,786 | -0.54(-2.07%) |
Oct 24, 2014 | 25.55 | 26.33 | 25.55 | 26.14 | 269,993 | +0.62(+2.42%) |
Oct 23, 2014 | 25.51 | 25.96 | 25.30 | 25.52 | 273,763 | +0.30(+1.19%) |
Oct 22, 2014 | 26.01 | 26.01 | 25.11 | 25.22 | 374,997 | -0.49(-1.90%) |
Oct 21, 2014 | 25.16 | 25.73 | 24.91 | 25.71 | 293,851 | +0.82(+3.28%) |
Oct 20, 2014 | 24.30 | 24.93 | 24.21 | 24.90 | 324,350 | +0.60(+2.47%) |
Oct 17, 2014 | 24.11 | 24.58 | 24.00 | 24.30 | 189,153 | +0.52(+2.20%) |
Oct 16, 2014 | 23.13 | 23.90 | 22.81 | 23.77 | 459,583 | +0.04(+0.18%) |
Oct 15, 2014 | 22.83 | 23.78 | 22.62 | 23.73 | 897,597 | -0.02(-0.07%) |
Oct 14, 2014 | 23.63 | 24.13 | 23.10 | 23.75 | 574,272 | +0.34(+1.47%) |
Oct 13, 2014 | 24.05 | 24.31 | 23.33 | 23.40 | 533,791 | -0.74(-3.06%) |
Oct 10, 2014 | 24.43 | 24.85 | 24.05 | 24.14 | 485,676 | -0.33(-1.37%) |
Oct 09, 2014 | 25.09 | 25.17 | 24.41 | 24.48 | 375,114 | -0.83(-3.29%) |
Oct 08, 2014 | 25.22 | 25.38 | 24.48 | 25.31 | 350,531 | +0.09(+0.34%) |
Oct 07, 2014 | 26.13 | 26.35 | 25.16 | 25.22 | 372,462 | -0.66(-2.55%) |
Oct 06, 2014 | 25.71 | 26.07 | 25.57 | 25.88 | 224,761 | +0.32(+1.24%) |
Oct 03, 2014 | 25.32 | 25.86 | 25.13 | 25.57 | 335,260 | +0.42(+1.67%) |
Oct 02, 2014 | 24.99 | 25.26 | 24.12 | 25.15 | 692,565 | -0.04(-0.17%) |
Oct 01, 2014 | 26.11 | 26.23 | 24.84 | 25.19 | 707,348 | -0.97(-3.71%) |
Sep 30, 2014 | 26.09 | 26.27 | 26.02 | 26.16 | 220,798 | +0.02(+0.07%) |
Sep 29, 2014 | 26.55 | 26.55 | 25.96 | 26.14 | 345,328 | -0.43(-1.62%) |
Sep 26, 2014 | 25.88 | 26.89 | 25.59 | 26.57 | 689,811 | +0.67(+2.59%) |
Sep 25, 2014 | 25.49 | 25.95 | 25.15 | 25.90 | 1,239,534 | +0.26(+1.00%) |
Sep 24, 2014 | 25.70 | 26.06 | 24.97 | 25.64 | 849,832 | -0.08(-0.30%) |
Sep 23, 2014 | 26.26 | 26.55 | 25.54 | 25.72 | 863,078 | -0.57(-2.16%) |
Sep 22, 2014 | 26.42 | 26.75 | 26.24 | 26.29 | 412,491 | -0.41(-1.54%) |
Sep 19, 2014 | 26.45 | 26.84 | 26.13 | 26.70 | 572,478 | +0.25(+0.94%) |
Sep 18, 2014 | 26.58 | 26.85 | 26.24 | 26.45 | 929,331 | -0.33(-1.22%) |
Sep 17, 2014 | 26.47 | 26.79 | 26.39 | 26.78 | 303,095 | +0.29(+1.10%) |
Sep 16, 2014 | 26.31 | 26.91 | 26.24 | 26.49 | 218,799 | +0.13(+0.49%) |
Sep 15, 2014 | 26.88 | 26.88 | 26.20 | 26.36 | 292,502 | -0.50(-1.85%) |
Sep 12, 2014 | 27.28 | 27.44 | 26.78 | 26.85 | 513,492 | -0.57(-2.07%) |
Sep 11, 2014 | 26.91 | 27.42 | 26.91 | 27.42 | 347,299 | +0.52(+1.92%) |
Sep 10, 2014 | 27.52 | 27.89 | 26.78 | 26.91 | 383,655 | -0.13(-0.48%) |
Sep 09, 2014 | 27.20 | 27.45 | 26.80 | 27.03 | 353,138 | -0.27(-0.98%) |
Sep 08, 2014 | 27.81 | 28.13 | 26.74 | 27.30 | 747,439 | -0.71(-2.54%) |
Sep 05, 2014 | 28.29 | 28.30 | 27.85 | 28.01 | 212,018 | -0.19(-0.67%) |
Sep 04, 2014 | 28.49 | 28.58 | 27.96 | 28.20 | 193,601 | -0.15(-0.51%) |
Sep 03, 2014 | 28.37 | 28.52 | 28.01 | 28.35 | 256,158 | +0.15(+0.52%) |
Sep 02, 2014 | 28.62 | 28.88 | 28.10 | 28.20 | 255,933 | -0.36(-1.26%) |
Aug 29, 2014 | 28.54 | 28.56 | 28.56 | 28.56 | 208,314 | +0.03(+0.09%) |
Aug 28, 2014 | 28.19 | 28.60 | 27.95 | 28.54 | 233,367 | +0.09(+0.33%) |
Aug 27, 2014 | 28.07 | 28.46 | 27.82 | 28.44 | 312,309 | +0.59(+2.13%) |
Aug 26, 2014 | 27.73 | 27.87 | 27.73 | 27.85 | 277,326 | +0.08(+0.28%) |
Aug 25, 2014 | 28.00 | 28.00 | 27.36 | 27.77 | 345,790 | +0.17(+0.62%) |
Aug 22, 2014 | 27.95 | 28.16 | 27.55 | 27.60 | 578,048 | -0.58(-2.07%) |
Aug 21, 2014 | 28.64 | 28.67 | 28.07 | 28.19 | 310,434 | -0.29(-1.03%) |
Aug 20, 2014 | 28.25 | 28.41 | 28.07 | 28.48 | 311,815 | +0.13(+0.45%) |
Aug 19, 2014 | 28.55 | 28.62 | 28.12 | 28.35 | 385,282 | -0.03(-0.12%) |
Aug 18, 2014 | 28.42 | 28.97 | 28.11 | 28.38 | 691,125 | +0.44(+1.57%) |
Aug 15, 2014 | 27.82 | 27.99 | 27.45 | 27.95 | 306,900 | +0.12(+0.43%) |
Aug 14, 2014 | 27.62 | 28.52 | 27.59 | 27.82 | 222,930 | +0.11(+0.40%) |
Aug 13, 2014 | 27.45 | 27.95 | 27.24 | 27.71 | 271,504 | +0.25(+0.91%) |
Aug 12, 2014 | 27.79 | 27.95 | 27.31 | 27.46 | 506,842 | -0.19(-0.68%) |
Aug 11, 2014 | 27.05 | 27.98 | 26.98 | 27.65 | 827,322 | +0.64(+2.38%) |
Aug 08, 2014 | 26.28 | 27.05 | 25.91 | 27.01 | 581,467 | +0.74(+2.81%) |
Aug 07, 2014 | 26.66 | 26.85 | 25.86 | 26.27 | 524,250 | -0.35(-1.32%) |
Aug 06, 2014 | 26.74 | 26.88 | 26.45 | 26.62 | 717,106 | +0.04(+0.16%) |
Aug 05, 2014 | 27.23 | 27.49 | 26.39 | 26.58 | 768,587 | -0.85(-3.10%) |
Aug 04, 2014 | 28.12 | 28.32 | 27.22 | 27.43 | 600,077 | -0.74(-2.62%) |
Aug 01, 2014 | 28.16 | 28.74 | 27.70 | 28.17 | 760,088 | -0.50(-1.74%) |
Jul 31, 2014 | 29.64 | 29.83 | 28.57 | 28.67 | 419,941 | -1.14(-3.83%) |
Jul 30, 2014 | 29.84 | 30.27 | 29.47 | 29.81 | 473,770 | +0.27(+0.93%) |
Jul 29, 2014 | 30.91 | 30.91 | 28.95 | 29.53 | 294,695 | +0.26(+0.88%) |
Jul 28, 2014 | 29.49 | 29.87 | 29.07 | 29.28 | 314,210 | -0.33(-1.10%) |
Jul 25, 2014 | 30.27 | 30.27 | 29.16 | 29.60 | 252,101 | -0.21(-0.72%) |
Jul 24, 2014 | 29.96 | 30.18 | 29.59 | 29.82 | 293,113 | -0.04(-0.14%) |
Jul 23, 2014 | 29.17 | 29.95 | 29.04 | 29.86 | 320,784 | +0.62(+2.11%) |
Jul 22, 2014 | 28.93 | 29.49 | 28.82 | 29.24 | 233,292 | +0.47(+1.64%) |
Jul 21, 2014 | 28.94 | 28.94 | 28.17 | 28.77 | 433,879 | -0.15(-0.53%) |
Jul 18, 2014 | 28.77 | 29.53 | 28.68 | 28.92 | 243,603 | +0.07(+0.24%) |
Jul 17, 2014 | 29.69 | 30.20 | 28.82 | 28.86 | 332,944 | -0.89(-3.00%) |
Jul 16, 2014 | 29.19 | 29.92 | 28.94 | 29.75 | 403,900 | +0.70(+2.42%) |
Jul 15, 2014 | 28.97 | 29.20 | 28.73 | 29.04 | 285,740 | +0.14(+0.48%) |
Jul 14, 2014 | 28.61 | 29.05 | 28.39 | 28.91 | 210,196 | +0.39(+1.36%) |
Jul 11, 2014 | 28.13 | 28.67 | 28.01 | 28.52 | 252,164 | +0.31(+1.10%) |
Jul 10, 2014 | 28.97 | 28.97 | 28.07 | 28.21 | 559,132 | -0.90(-3.10%) |
Jul 09, 2014 | 28.98 | 29.63 | 28.73 | 29.11 | 348,710 | -0.36(-1.22%) |
Jul 08, 2014 | 30.01 | 30.19 | 29.04 | 29.47 | 473,093 | -0.69(-2.28%) |
Jul 07, 2014 | 30.13 | 30.22 | 29.71 | 30.16 | 273,904 | +0.15(+0.49%) |
Jul 03, 2014 | 30.18 | 30.01 | 30.01 | 30.01 | 306,592 | -0.04(-0.13%) |
Jul 02, 2014 | 29.65 | 30.16 | 29.64 | 30.05 | 366,366 | +0.38(+1.29%) |
Jul 01, 2014 | 29.18 | 29.74 | 29.02 | 29.67 | 539,349 | +0.51(+1.74%) |
Jun 30, 2014 | 28.98 | 29.25 | 28.67 | 29.16 | 267,741 | +0.27(+0.92%) |
Jun 27, 2014 | 29.30 | 29.60 | 28.74 | 28.90 | 415,853 | -0.56(-1.89%) |
Jun 26, 2014 | 29.21 | 29.49 | 28.80 | 29.46 | 366,436 | +0.27(+0.91%) |
Jun 25, 2014 | 29.53 | 29.64 | 28.91 | 29.19 | 308,115 | -0.33(-1.11%) |
Jun 24, 2014 | 30.02 | 30.12 | 29.17 | 29.52 | 711,248 | -0.40(-1.32%) |
Jun 23, 2014 | 29.77 | 30.14 | 29.33 | 29.91 | 546,560 | +0.20(+0.66%) |
Jun 20, 2014 | 29.63 | 29.84 | 29.39 | 29.71 | 274,026 | +0.09(+0.29%) |
Jun 19, 2014 | 30.05 | 30.46 | 29.45 | 29.63 | 751,693 | -0.33(-1.09%) |
Jun 18, 2014 | 29.62 | 30.01 | 29.30 | 29.95 | 1,263,726 | +0.39(+1.34%) |
Jun 17, 2014 | 29.10 | 29.61 | 28.57 | 29.56 | 741,895 | +0.72(+2.50%) |
Jun 16, 2014 | 27.75 | 28.96 | 27.61 | 28.84 | 836,619 | +1.25(+4.51%) |
Jun 13, 2014 | 28.00 | 28.18 | 27.43 | 27.59 | 249,917 | -0.44(-1.56%) |
Jun 12, 2014 | 28.07 | 28.30 | 27.72 | 28.03 | 269,110 | +0.01(+0.03%) |
Jun 11, 2014 | 28.49 | 28.69 | 28.00 | 28.02 | 346,601 | -0.67(-2.33%) |
Jun 10, 2014 | 28.34 | 29.12 | 28.26 | 28.69 | 646,628 | +0.34(+1.21%) |
Jun 06, 2014 | 27.45 | 28.72 | 27.45 | 28.35 | 592,334 | +1.00(+3.64%) |
Jun 05, 2014 | 27.74 | 28.13 | 27.25 | 27.35 | 531,330 | -0.09(-0.34%) |
Jun 04, 2014 | 27.82 | 28.02 | 27.41 | 27.45 | 587,176 | -0.40(-1.45%) |
Jun 03, 2014 | 27.31 | 27.86 | 27.14 | 27.85 | 324,451 | +0.78(+2.89%) |
Jun 02, 2014 | 27.31 | 27.61 | 26.85 | 27.07 | 383,584 | +0.47(+1.78%) |
May 30, 2014 | 27.48 | 27.56 | 26.36 | 26.60 | 430,961 | -0.78(-2.85%) |
May 29, 2014 | 27.31 | 27.57 | 27.09 | 27.38 | 279,468 | +0.20(+0.73%) |
May 28, 2014 | 27.69 | 27.69 | 26.79 | 27.18 | 335,764 | +0.25(+0.92%) |
May 27, 2014 | 27.12 | 27.47 | 26.54 | 26.93 | 507,659 | -0.03(-0.13%) |
May 23, 2014 | 27.30 | 26.97 | 26.97 | 26.97 | 209,362 | -0.04(-0.16%) |
May 22, 2014 | 26.86 | 27.08 | 26.54 | 27.01 | 372,796 | +0.15(+0.58%) |
May 21, 2014 | 26.38 | 26.89 | 26.21 | 26.85 | 404,621 | +0.73(+2.79%) |
May 20, 2014 | 26.12 | 26.45 | 25.96 | 26.12 | 260,484 | -0.02(-0.07%) |
May 19, 2014 | 25.97 | 26.40 | 25.84 | 26.14 | 300,868 | +0.21(+0.83%) |
May 16, 2014 | 26.65 | 26.65 | 25.90 | 25.93 | 373,145 | -0.70(-2.64%) |
May 15, 2014 | 26.97 | 27.04 | 26.37 | 26.63 | 851,494 | -0.46(-1.71%) |
May 14, 2014 | 26.62 | 27.28 | 26.54 | 27.09 | 996,063 | +0.42(+1.58%) |
May 13, 2014 | 26.42 | 26.68 | 26.19 | 26.67 | 873,924 | -0.11(-0.42%) |
May 12, 2014 | 26.58 | 26.91 | 26.19 | 26.79 | 974,568 | -0.22(-0.83%) |
May 09, 2014 | 26.62 | 27.02 | 25.76 | 27.01 | 1,194,627 | +1.01(+3.90%) |
May 08, 2014 | 25.64 | 26.67 | 25.57 | 26.00 | 1,194,947 | +0.07(+0.27%) |
May 07, 2014 | 26.43 | 26.70 | 24.72 | 25.93 | 2,290,454 | -0.76(-2.86%) |
May 06, 2014 | 26.79 | 26.98 | 26.55 | 26.69 | 1,128,355 | -0.58(-2.11%) |
May 05, 2014 | 27.38 | 27.41 | 26.82 | 27.27 | 575,087 | -0.23(-0.84%) |
May 02, 2014 | 28.08 | 28.55 | 27.46 | 27.50 | 485,632 | -0.50(-1.78%) |
May 01, 2014 | 27.58 | 28.34 | 27.58 | 28.00 | 888,692 | +0.45(+1.62%) |
Apr 30, 2014 | 28.34 | 28.68 | 27.27 | 27.55 | 1,926,891 | -1.83(-6.23%) |
Apr 29, 2014 | 29.34 | 29.71 | 29.21 | 29.38 | 592,278 | +0.11(+0.38%) |
Apr 28, 2014 | 29.82 | 30.02 | 28.76 | 29.27 | 576,805 | -0.48(-1.62%) |
Apr 25, 2014 | 29.69 | 29.97 | 29.21 | 29.75 | 331,476 | -0.04(-0.14%) |
Apr 24, 2014 | 29.85 | 30.36 | 29.20 | 29.79 | 494,987 | +0.19(+0.64%) |
Apr 23, 2014 | 29.93 | 30.05 | 29.41 | 29.60 | 596,865 | -0.20(-0.66%) |
Apr 22, 2014 | 29.36 | 30.53 | 29.11 | 29.80 | 1,371,072 | +0.61(+2.09%) |
Apr 21, 2014 | 29.07 | 29.41 | 28.83 | 29.19 | 666,873 | +0.46(+1.61%) |
Apr 17, 2014 | 28.53 | 28.73 | 28.73 | 28.73 | 745,695 | +0.39(+1.39%) |
Apr 16, 2014 | 28.32 | 28.47 | 27.71 | 28.33 | 915,805 | +0.23(+0.83%) |
Apr 15, 2014 | 28.68 | 29.17 | 27.52 | 28.10 | 802,152 | -0.44(-1.53%) |
Apr 14, 2014 | 29.09 | 29.41 | 28.49 | 28.54 | 585,314 | -0.42(-1.45%) |
Apr 11, 2014 | 30.04 | 30.04 | 28.55 | 28.96 | 1,517,324 | -0.24(-0.82%) |
Apr 10, 2014 | 29.92 | 29.97 | 28.89 | 29.20 | 900,469 | -0.41(-1.39%) |
Apr 09, 2014 | 29.93 | 30.01 | 28.87 | 29.61 | 1,593,516 | +0.97(+3.39%) |
Apr 08, 2014 | 28.76 | 29.16 | 27.92 | 28.64 | 1,561,503 | -0.02(-0.06%) |
Apr 07, 2014 | 30.04 | 30.05 | 28.53 | 28.66 | 827,238 | -1.44(-4.79%) |
Apr 04, 2014 | 30.60 | 30.85 | 29.78 | 30.10 | 673,480 | -0.33(-1.10%) |
Apr 03, 2014 | 30.25 | 30.56 | 30.14 | 30.44 | 363,687 | +0.28(+0.94%) |
Apr 02, 2014 | 30.61 | 30.61 | 30.13 | 30.15 | 471,149 | -0.26(-0.85%) |