Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.52 | 27.64 | 27.23 | 27.37 | 100,801 | -0.31(-1.12%) |
Mar 30, 2015 | 27.73 | 27.91 | 27.60 | 27.68 | 99,055 | -0.02(-0.07%) |
Mar 27, 2015 | 27.67 | 27.80 | 27.44 | 27.70 | 79,457 | -0.01(-0.04%) |
Mar 26, 2015 | 27.86 | 28.20 | 27.55 | 27.71 | 162,018 | -0.22(-0.79%) |
Mar 25, 2015 | 28.95 | 29.17 | 27.93 | 27.93 | 141,365 | -1.06(-3.66%) |
Mar 24, 2015 | 29.26 | 29.42 | 28.89 | 28.99 | 120,524 | -0.32(-1.09%) |
Mar 23, 2015 | 28.93 | 29.39 | 28.93 | 29.31 | 160,377 | +0.36(+1.24%) |
Mar 20, 2015 | 28.90 | 29.25 | 28.73 | 28.95 | 330,192 | +0.13(+0.45%) |
Mar 19, 2015 | 28.65 | 28.97 | 28.16 | 28.82 | 154,384 | +0.41(+1.44%) |
Mar 18, 2015 | 27.74 | 28.51 | 27.63 | 28.41 | 119,034 | +0.64(+2.30%) |
Mar 17, 2015 | 27.45 | 27.87 | 27.22 | 27.77 | 155,783 | +0.18(+0.65%) |
Mar 16, 2015 | 27.72 | 27.91 | 27.23 | 27.59 | 158,829 | +0.05(+0.18%) |
Mar 13, 2015 | 27.73 | 27.73 | 27.28 | 27.54 | 183,213 | -0.19(-0.69%) |
Mar 12, 2015 | 26.17 | 27.87 | 26.02 | 27.73 | 244,749 | +1.76(+6.78%) |
Mar 11, 2015 | 25.90 | 26.09 | 25.63 | 25.97 | 116,048 | +0.02(+0.08%) |
Mar 10, 2015 | 26.48 | 26.48 | 25.67 | 25.95 | 108,497 | -0.72(-2.70%) |
Mar 09, 2015 | 26.87 | 26.96 | 26.32 | 26.67 | 174,773 | -0.35(-1.30%) |
Mar 06, 2015 | 26.59 | 27.19 | 26.59 | 27.02 | 174,763 | +0.17(+0.63%) |
Mar 05, 2015 | 26.40 | 27.35 | 26.28 | 26.85 | 279,832 | +0.45(+1.70%) |
Mar 04, 2015 | 26.45 | 26.55 | 26.24 | 26.40 | 119,857 | -0.15(-0.56%) |
Mar 03, 2015 | 26.63 | 26.81 | 26.42 | 26.55 | 189,078 | -0.14(-0.52%) |
Mar 02, 2015 | 26.42 | 26.89 | 26.20 | 26.69 | 176,255 | +0.21(+0.79%) |
Feb 27, 2015 | 27.00 | 27.12 | 26.46 | 26.48 | 133,969 | -0.55(-2.03%) |
Feb 26, 2015 | 27.23 | 27.41 | 26.91 | 27.03 | 143,710 | -0.29(-1.06%) |
Feb 25, 2015 | 26.97 | 27.46 | 26.97 | 27.32 | 146,936 | +0.44(+1.64%) |
Feb 24, 2015 | 26.77 | 27.48 | 26.66 | 26.88 | 104,613 | +0.04(+0.15%) |
Feb 23, 2015 | 26.84 | 27.00 | 26.47 | 26.84 | 136,013 | -0.02(-0.07%) |
Feb 20, 2015 | 27.10 | 27.10 | 26.42 | 26.86 | 125,603 | -0.16(-0.59%) |
Feb 19, 2015 | 26.72 | 27.30 | 26.72 | 27.02 | 108,835 | +0.14(+0.52%) |
Feb 18, 2015 | 26.61 | 27.05 | 26.60 | 26.88 | 85,325 | +0.16(+0.60%) |
Feb 17, 2015 | 27.01 | 27.44 | 26.60 | 26.72 | 189,530 | -0.35(-1.29%) |
Feb 13, 2015 | 26.45 | 27.07 | 27.07 | 27.07 | 142,300 | +0.64(+2.42%) |
Feb 12, 2015 | 26.17 | 26.57 | 26.11 | 26.43 | 168,772 | +0.45(+1.73%) |
Feb 11, 2015 | 26.17 | 26.36 | 25.74 | 25.98 | 170,342 | -0.20(-0.76%) |
Feb 10, 2015 | 26.41 | 26.70 | 25.63 | 26.18 | 98,658 | +0.00(+0.00%) |
Feb 09, 2015 | 26.35 | 26.71 | 25.96 | 26.18 | 107,934 | -0.23(-0.87%) |
Feb 06, 2015 | 26.16 | 26.65 | 25.94 | 26.41 | 193,371 | +0.25(+0.96%) |
Feb 05, 2015 | 26.09 | 26.70 | 25.85 | 26.16 | 112,207 | +0.21(+0.81%) |
Feb 04, 2015 | 25.78 | 26.62 | 25.78 | 25.95 | 285,317 | -0.04(-0.15%) |
Feb 03, 2015 | 25.08 | 26.01 | 25.08 | 25.99 | 227,596 | +1.00(+4.00%) |
Feb 02, 2015 | 24.63 | 25.05 | 24.14 | 24.99 | 439,602 | +0.22(+0.89%) |
Jan 30, 2015 | 26.35 | 26.85 | 24.50 | 24.77 | 667,071 | +0.93(+3.90%) |
Jan 29, 2015 | 23.49 | 23.92 | 22.95 | 23.84 | 382,699 | +0.46(+1.97%) |
Jan 28, 2015 | 23.79 | 23.81 | 23.17 | 23.38 | 189,400 | -0.25(-1.06%) |
Jan 27, 2015 | 23.60 | 23.91 | 23.36 | 23.63 | 210,669 | -0.30(-1.25%) |
Jan 26, 2015 | 23.60 | 24.02 | 23.50 | 23.93 | 159,665 | +0.32(+1.36%) |
Jan 23, 2015 | 23.62 | 23.96 | 23.49 | 23.61 | 183,621 | +0.03(+0.13%) |
Jan 22, 2015 | 23.23 | 23.61 | 23.00 | 23.58 | 210,315 | +0.44(+1.90%) |
Jan 21, 2015 | 23.15 | 23.50 | 23.09 | 23.14 | 160,020 | -0.11(-0.47%) |
Jan 20, 2015 | 23.43 | 23.61 | 23.05 | 23.25 | 314,547 | -0.08(-0.34%) |
Jan 16, 2015 | 21.85 | 23.34 | 21.85 | 23.33 | 972,106 | +1.48(+6.77%) |
Jan 15, 2015 | 21.97 | 22.48 | 21.52 | 21.85 | 493,642 | +0.71(+3.36%) |
Jan 14, 2015 | 22.15 | 22.31 | 21.01 | 21.14 | 832,646 | -1.36(-6.04%) |
Jan 13, 2015 | 23.50 | 23.65 | 21.95 | 22.50 | 549,419 | -1.06(-4.50%) |
Jan 12, 2015 | 24.39 | 24.54 | 23.34 | 23.56 | 211,874 | -0.92(-3.76%) |
Jan 09, 2015 | 24.71 | 24.90 | 23.87 | 24.48 | 234,835 | -0.29(-1.17%) |
Jan 08, 2015 | 24.64 | 25.00 | 24.52 | 24.77 | 83,556 | +0.32(+1.31%) |
Jan 07, 2015 | 25.07 | 25.07 | 24.17 | 24.45 | 180,109 | -0.49(-1.96%) |
Jan 06, 2015 | 24.97 | 25.29 | 24.69 | 24.94 | 274,185 | +0.02(+0.08%) |
Jan 05, 2015 | 25.16 | 25.39 | 24.80 | 24.92 | 182,249 | -0.43(-1.70%) |
Jan 02, 2015 | 25.42 | 25.62 | 24.35 | 25.35 | 282,963 | +0.07(+0.28%) |
Dec 31, 2014 | 25.71 | 25.28 | 25.28 | 25.28 | 245,800 | -0.30(-1.17%) |
Dec 30, 2014 | 25.62 | 25.82 | 25.13 | 25.58 | 216,763 | -0.04(-0.16%) |
Dec 29, 2014 | 25.52 | 25.83 | 25.27 | 25.62 | 229,264 | +0.07(+0.27%) |
Dec 26, 2014 | 25.35 | 25.72 | 25.35 | 25.55 | 76,714 | +0.32(+1.27%) |
Dec 24, 2014 | 25.24 | 25.23 | 25.23 | 25.23 | 119,900 | -0.04(-0.16%) |
Dec 23, 2014 | 25.45 | 25.86 | 25.16 | 25.27 | 193,384 | -0.07(-0.28%) |
Dec 22, 2014 | 24.35 | 25.44 | 24.35 | 25.34 | 347,733 | +0.95(+3.90%) |
Dec 19, 2014 | 23.90 | 24.72 | 23.78 | 24.39 | 493,224 | +0.44(+1.84%) |
Dec 18, 2014 | 23.13 | 24.01 | 23.13 | 23.95 | 231,888 | +1.11(+4.86%) |
Dec 17, 2014 | 22.51 | 23.04 | 22.14 | 22.84 | 288,897 | +0.33(+1.47%) |
Dec 16, 2014 | 22.45 | 22.74 | 22.22 | 22.51 | 187,269 | -0.01(-0.04%) |
Dec 15, 2014 | 22.92 | 23.09 | 22.49 | 22.52 | 206,726 | -0.37(-1.62%) |
Dec 12, 2014 | 23.08 | 23.26 | 22.83 | 22.89 | 224,559 | -0.51(-2.18%) |
Dec 11, 2014 | 23.33 | 23.79 | 23.15 | 23.40 | 141,063 | +0.12(+0.52%) |
Dec 10, 2014 | 23.60 | 23.83 | 23.25 | 23.28 | 202,587 | -0.40(-1.69%) |
Dec 09, 2014 | 23.19 | 23.92 | 23.16 | 23.68 | 309,783 | +0.26(+1.11%) |
Dec 08, 2014 | 23.85 | 24.07 | 23.38 | 23.42 | 191,507 | -0.58(-2.42%) |
Dec 05, 2014 | 23.93 | 24.34 | 23.78 | 24.00 | 341,641 | +0.05(+0.21%) |
Dec 04, 2014 | 24.32 | 24.35 | 23.81 | 23.95 | 260,907 | -0.38(-1.56%) |
Dec 03, 2014 | 24.61 | 24.77 | 24.33 | 24.33 | 166,693 | -0.27(-1.10%) |
Dec 02, 2014 | 24.33 | 24.87 | 24.20 | 24.60 | 128,506 | +0.29(+1.19%) |
Dec 01, 2014 | 24.36 | 24.74 | 24.26 | 24.31 | 167,386 | -0.21(-0.86%) |
Nov 28, 2014 | 24.91 | 25.20 | 24.42 | 24.52 | 82,496 | -0.31(-1.25%) |
Nov 26, 2014 | 24.91 | 24.83 | 24.83 | 24.83 | 194,500 | -0.17(-0.68%) |
Nov 25, 2014 | 25.23 | 25.42 | 24.89 | 25.00 | 124,401 | -0.23(-0.91%) |
Nov 24, 2014 | 25.24 | 25.50 | 25.08 | 25.23 | 105,565 | -0.01(-0.04%) |
Nov 21, 2014 | 25.24 | 25.48 | 24.98 | 25.24 | 215,321 | +0.38(+1.53%) |
Nov 20, 2014 | 24.85 | 25.14 | 24.62 | 24.86 | 98,909 | -0.16(-0.64%) |
Nov 19, 2014 | 25.40 | 25.40 | 24.71 | 25.02 | 254,098 | -0.46(-1.81%) |
Nov 18, 2014 | 25.57 | 25.85 | 25.37 | 25.48 | 137,449 | -0.09(-0.35%) |
Nov 17, 2014 | 25.70 | 25.75 | 25.31 | 25.57 | 120,918 | -0.14(-0.54%) |
Nov 14, 2014 | 25.51 | 25.75 | 25.22 | 25.71 | 122,476 | +0.17(+0.67%) |
Nov 13, 2014 | 25.69 | 25.87 | 25.49 | 25.54 | 267,335 | -0.15(-0.58%) |
Nov 12, 2014 | 25.27 | 25.69 | 25.18 | 25.69 | 182,937 | +0.31(+1.22%) |
Nov 11, 2014 | 25.46 | 25.50 | 24.93 | 25.38 | 220,853 | -0.08(-0.31%) |
Nov 10, 2014 | 25.20 | 25.50 | 25.02 | 25.46 | 230,319 | +0.26(+1.03%) |
Nov 07, 2014 | 24.94 | 25.38 | 24.84 | 25.20 | 449,022 | +0.20(+0.80%) |
Nov 06, 2014 | 24.20 | 25.08 | 24.20 | 25.00 | 279,695 | +0.66(+2.71%) |
Nov 05, 2014 | 24.73 | 24.91 | 24.23 | 24.34 | 295,130 | -0.27(-1.10%) |
Nov 04, 2014 | 24.87 | 24.98 | 24.42 | 24.61 | 782,679 | -0.41(-1.64%) |
Nov 03, 2014 | 25.16 | 25.35 | 24.39 | 25.02 | 499,025 | -0.07(-0.28%) |
Oct 31, 2014 | 27.00 | 27.00 | 24.17 | 25.09 | 2,548,097 | -5.66(-18.42%) |
Oct 30, 2014 | 29.93 | 30.78 | 28.90 | 30.75 | 203,805 | +0.89(+3.00%) |
Oct 29, 2014 | 30.43 | 30.43 | 29.45 | 29.86 | 270,876 | -0.44(-1.45%) |
Oct 28, 2014 | 29.27 | 30.35 | 29.13 | 30.30 | 216,551 | +1.29(+4.45%) |
Oct 27, 2014 | 28.83 | 28.88 | 28.88 | 29.01 | 126,272 | +0.13(+0.45%) |
Oct 24, 2014 | 28.55 | 28.94 | 28.55 | 28.88 | 106,758 | +0.43(+1.51%) |
Oct 23, 2014 | 28.24 | 28.73 | 27.99 | 28.45 | 96,987 | +0.57(+2.04%) |
Oct 22, 2014 | 28.64 | 28.64 | 27.68 | 27.88 | 100,679 | -0.76(-2.65%) |
Oct 21, 2014 | 28.15 | 28.67 | 27.84 | 28.64 | 248,125 | +0.59(+2.10%) |
Oct 20, 2014 | 27.38 | 28.11 | 27.38 | 28.05 | 208,205 | +0.54(+1.96%) |
Oct 17, 2014 | 28.34 | 28.34 | 27.46 | 27.51 | 161,543 | -0.40(-1.43%) |
Oct 16, 2014 | 26.82 | 27.75 | 26.82 | 27.91 | 222,492 | +0.69(+2.53%) |
Oct 15, 2014 | 26.37 | 27.41 | 26.37 | 27.22 | 199,554 | +0.37(+1.38%) |
Oct 14, 2014 | 26.60 | 27.14 | 26.32 | 26.85 | 142,084 | +0.57(+2.17%) |
Oct 13, 2014 | 25.95 | 26.77 | 25.51 | 26.28 | 168,891 | +0.42(+1.62%) |
Oct 10, 2014 | 26.43 | 26.85 | 25.82 | 25.86 | 136,988 | -0.71(-2.67%) |
Oct 09, 2014 | 27.22 | 27.38 | 26.54 | 26.57 | 156,893 | -0.58(-2.14%) |
Oct 08, 2014 | 26.55 | 27.29 | 26.13 | 27.15 | 131,465 | +0.51(+1.91%) |
Oct 07, 2014 | 27.25 | 27.49 | 26.61 | 26.64 | 237,988 | -0.72(-2.63%) |
Oct 06, 2014 | 27.46 | 27.65 | 27.18 | 27.36 | 133,273 | +0.02(+0.07%) |
Oct 03, 2014 | 27.50 | 27.76 | 27.33 | 27.34 | 136,394 | +0.02(+0.07%) |
Oct 02, 2014 | 27.10 | 27.51 | 26.71 | 27.32 | 200,175 | +0.25(+0.92%) |
Oct 01, 2014 | 27.57 | 27.63 | 26.89 | 27.07 | 283,323 | -0.52(-1.88%) |
Sep 30, 2014 | 27.47 | 27.92 | 27.32 | 27.59 | 361,882 | +0.16(+0.58%) |
Sep 29, 2014 | 26.44 | 27.47 | 26.35 | 27.43 | 347,972 | +0.67(+2.50%) |
Sep 26, 2014 | 26.39 | 26.93 | 26.38 | 26.76 | 228,033 | +0.49(+1.87%) |
Sep 25, 2014 | 26.30 | 26.55 | 25.65 | 26.27 | 257,642 | -0.11(-0.42%) |
Sep 24, 2014 | 26.31 | 26.50 | 26.19 | 26.38 | 108,608 | +0.19(+0.73%) |
Sep 23, 2014 | 26.29 | 26.53 | 26.16 | 26.19 | 202,217 | -0.27(-1.02%) |
Sep 22, 2014 | 26.35 | 26.60 | 26.23 | 26.46 | 257,109 | +0.07(+0.27%) |
Sep 19, 2014 | 27.31 | 27.31 | 26.15 | 26.39 | 431,787 | -0.89(-3.26%) |
Sep 18, 2014 | 27.18 | 27.36 | 27.16 | 27.28 | 106,772 | +0.23(+0.85%) |
Sep 17, 2014 | 26.96 | 27.27 | 26.78 | 27.05 | 108,904 | +0.11(+0.41%) |
Sep 16, 2014 | 26.45 | 27.03 | 26.31 | 26.94 | 220,252 | +0.34(+1.28%) |
Sep 15, 2014 | 27.01 | 27.35 | 26.36 | 26.60 | 120,899 | -0.54(-1.99%) |
Sep 12, 2014 | 27.68 | 27.74 | 27.07 | 27.14 | 209,470 | -0.47(-1.70%) |
Sep 11, 2014 | 27.19 | 27.72 | 27.15 | 27.61 | 231,482 | +0.25(+0.91%) |
Sep 10, 2014 | 27.34 | 27.40 | 27.12 | 27.36 | 118,582 | -0.03(-0.11%) |
Sep 09, 2014 | 27.56 | 27.65 | 27.25 | 27.39 | 193,664 | -0.30(-1.08%) |
Sep 08, 2014 | 27.70 | 27.95 | 27.22 | 27.69 | 260,149 | -0.20(-0.72%) |
Sep 05, 2014 | 27.72 | 28.05 | 27.54 | 27.89 | 141,155 | +0.03(+0.11%) |
Sep 04, 2014 | 28.42 | 28.74 | 27.83 | 27.86 | 119,313 | -0.54(-1.90%) |
Sep 03, 2014 | 28.70 | 28.87 | 28.26 | 28.40 | 228,733 | -0.19(-0.66%) |
Sep 02, 2014 | 28.16 | 28.66 | 28.16 | 28.59 | 208,427 | +0.43(+1.53%) |
Aug 29, 2014 | 28.13 | 28.16 | 28.16 | 28.16 | 101,000 | +0.13(+0.46%) |
Aug 28, 2014 | 28.27 | 28.27 | 27.97 | 28.03 | 92,865 | -0.32(-1.13%) |
Aug 27, 2014 | 28.72 | 28.72 | 28.23 | 28.35 | 97,855 | -0.36(-1.25%) |
Aug 26, 2014 | 28.62 | 28.82 | 28.29 | 28.71 | 105,076 | +0.16(+0.56%) |
Aug 25, 2014 | 28.56 | 28.56 | 28.31 | 28.55 | 137,052 | +0.11(+0.39%) |
Aug 22, 2014 | 28.18 | 28.57 | 27.95 | 28.44 | 127,917 | +0.24(+0.85%) |
Aug 21, 2014 | 28.73 | 28.81 | 28.28 | 28.20 | 276,321 | -0.48(-1.67%) |
Aug 20, 2014 | 28.52 | 28.72 | 28.35 | 28.68 | 314,123 | +0.04(+0.14%) |
Aug 19, 2014 | 28.25 | 28.79 | 28.23 | 28.64 | 196,413 | +0.43(+1.52%) |
Aug 18, 2014 | 28.00 | 28.23 | 27.49 | 28.21 | 209,888 | +0.38(+1.37%) |
Aug 15, 2014 | 28.43 | 28.48 | 27.54 | 27.83 | 210,582 | -0.34(-1.21%) |
Aug 14, 2014 | 27.42 | 28.18 | 27.30 | 28.17 | 388,339 | +0.83(+3.04%) |
Aug 13, 2014 | 27.99 | 28.06 | 26.85 | 27.34 | 414,895 | -0.58(-2.08%) |
Aug 12, 2014 | 28.31 | 28.74 | 27.84 | 27.92 | 279,277 | -0.53(-1.86%) |
Aug 11, 2014 | 27.96 | 28.60 | 27.84 | 28.45 | 179,188 | +0.49(+1.75%) |
Aug 08, 2014 | 27.84 | 28.20 | 27.79 | 27.96 | 201,998 | +0.14(+0.50%) |
Aug 07, 2014 | 28.01 | 28.19 | 27.73 | 27.82 | 224,754 | -0.14(-0.50%) |
Aug 06, 2014 | 27.83 | 28.30 | 27.83 | 27.96 | 117,877 | -0.04(-0.14%) |
Aug 05, 2014 | 27.38 | 28.07 | 27.38 | 28.00 | 137,766 | +0.48(+1.74%) |
Aug 04, 2014 | 27.87 | 28.06 | 27.27 | 27.52 | 322,505 | -0.23(-0.83%) |
Aug 01, 2014 | 28.35 | 28.49 | 27.36 | 27.75 | 283,701 | -0.56(-1.98%) |
Jul 31, 2014 | 28.18 | 28.53 | 27.90 | 28.31 | 229,428 | -0.18(-0.63%) |
Jul 30, 2014 | 27.93 | 28.54 | 27.41 | 28.49 | 478,198 | +0.81(+2.93%) |
Jul 29, 2014 | 27.59 | 28.08 | 27.53 | 27.68 | 160,152 | +0.24(+0.87%) |
Jul 28, 2014 | 27.55 | 27.64 | 27.13 | 27.44 | 211,863 | -0.11(-0.40%) |
Jul 25, 2014 | 27.75 | 27.90 | 27.40 | 27.55 | 169,499 | -0.48(-1.71%) |
Jul 24, 2014 | 28.10 | 28.53 | 27.86 | 28.03 | 180,708 | -0.26(-0.92%) |
Jul 23, 2014 | 28.43 | 28.54 | 28.17 | 28.29 | 98,396 | -0.12(-0.42%) |
Jul 22, 2014 | 28.26 | 28.55 | 28.07 | 28.41 | 125,192 | +0.33(+1.18%) |
Jul 21, 2014 | 27.91 | 28.22 | 27.59 | 28.08 | 146,546 | +0.00(+0.00%) |
Jul 18, 2014 | 27.57 | 28.12 | 27.34 | 28.08 | 294,711 | +0.46(+1.67%) |
Jul 17, 2014 | 28.14 | 28.36 | 27.50 | 27.62 | 183,889 | -0.69(-2.44%) |
Jul 16, 2014 | 29.20 | 29.30 | 28.24 | 28.31 | 396,403 | -0.69(-2.38%) |
Jul 15, 2014 | 29.22 | 29.24 | 28.51 | 29.00 | 308,013 | -0.18(-0.62%) |
Jul 14, 2014 | 29.09 | 29.44 | 28.95 | 29.18 | 221,886 | +0.46(+1.60%) |
Jul 11, 2014 | 29.35 | 29.53 | 28.70 | 28.72 | 316,785 | -0.67(-2.28%) |
Jul 10, 2014 | 29.34 | 29.90 | 29.24 | 29.39 | 231,675 | -0.46(-1.54%) |
Jul 09, 2014 | 29.48 | 29.85 | 29.43 | 29.85 | 329,713 | +0.50(+1.70%) |
Jul 08, 2014 | 30.09 | 30.09 | 29.30 | 29.35 | 483,876 | -0.85(-2.81%) |
Jul 07, 2014 | 30.64 | 30.78 | 30.07 | 30.20 | 205,088 | -0.60(-1.95%) |
Jul 03, 2014 | 30.61 | 30.80 | 30.80 | 30.80 | 97,000 | +0.31(+1.02%) |
Jul 02, 2014 | 30.56 | 30.75 | 30.29 | 30.49 | 158,718 | -0.14(-0.46%) |
Jul 01, 2014 | 30.08 | 30.70 | 30.08 | 30.63 | 257,292 | +0.71(+2.37%) |
Jun 30, 2014 | 29.97 | 30.05 | 29.68 | 29.92 | 312,950 | -0.18(-0.60%) |
Jun 27, 2014 | 30.02 | 30.53 | 30.02 | 30.10 | 444,959 | -0.12(-0.40%) |
Jun 26, 2014 | 30.14 | 30.32 | 30.00 | 30.22 | 218,948 | +0.09(+0.30%) |
Jun 25, 2014 | 30.00 | 30.56 | 29.98 | 30.13 | 186,489 | +0.05(+0.17%) |
Jun 24, 2014 | 30.16 | 30.83 | 30.02 | 30.08 | 216,022 | -0.19(-0.63%) |
Jun 23, 2014 | 30.24 | 30.32 | 29.63 | 30.27 | 224,927 | +0.02(+0.07%) |
Jun 20, 2014 | 30.08 | 30.38 | 29.98 | 30.25 | 268,192 | +0.25(+0.82%) |
Jun 19, 2014 | 30.15 | 30.34 | 29.68 | 30.00 | 182,405 | -0.01(-0.02%) |
Jun 18, 2014 | 30.00 | 30.11 | 29.75 | 30.01 | 140,793 | +0.03(+0.10%) |
Jun 17, 2014 | 29.80 | 30.07 | 29.78 | 29.98 | 203,450 | +0.17(+0.57%) |
Jun 16, 2014 | 29.56 | 29.85 | 29.25 | 29.81 | 145,665 | +0.07(+0.24%) |
Jun 13, 2014 | 29.54 | 29.80 | 29.26 | 29.74 | 160,318 | +0.35(+1.19%) |
Jun 12, 2014 | 29.30 | 29.64 | 29.04 | 29.39 | 103,018 | +0.05(+0.17%) |
Jun 11, 2014 | 29.12 | 29.60 | 29.12 | 29.34 | 129,366 | -0.06(-0.20%) |
Jun 10, 2014 | 29.22 | 29.43 | 29.16 | 29.40 | 82,955 | +0.48(+1.66%) |
Jun 06, 2014 | 28.76 | 29.29 | 28.42 | 28.92 | 167,611 | +0.36(+1.26%) |
Jun 05, 2014 | 28.17 | 28.82 | 27.78 | 28.56 | 225,049 | +0.35(+1.24%) |
Jun 04, 2014 | 27.53 | 28.27 | 27.31 | 28.21 | 365,975 | +0.45(+1.62%) |
Jun 03, 2014 | 28.14 | 28.47 | 27.56 | 27.76 | 422,090 | -0.61(-2.15%) |
Jun 02, 2014 | 28.95 | 28.97 | 28.35 | 28.37 | 177,965 | -0.45(-1.56%) |
May 30, 2014 | 29.23 | 29.25 | 28.79 | 28.82 | 173,275 | -0.28(-0.96%) |
May 29, 2014 | 29.56 | 29.72 | 29.02 | 29.10 | 133,940 | -0.29(-0.99%) |
May 28, 2014 | 29.41 | 29.56 | 28.85 | 29.39 | 213,310 | -0.24(-0.81%) |
May 27, 2014 | 29.77 | 29.77 | 29.38 | 29.63 | 281,290 | +0.19(+0.65%) |
May 23, 2014 | 29.46 | 29.44 | 29.44 | 29.44 | 212,800 | -0.02(-0.07%) |
May 22, 2014 | 29.71 | 29.71 | 29.33 | 29.46 | 92,595 | -0.08(-0.27%) |
May 21, 2014 | 29.42 | 29.88 | 28.94 | 29.54 | 141,162 | +0.28(+0.96%) |
May 20, 2014 | 30.00 | 30.00 | 29.08 | 29.26 | 166,307 | -0.80(-2.68%) |
May 19, 2014 | 29.42 | 30.36 | 29.27 | 30.07 | 134,675 | +0.43(+1.43%) |
May 16, 2014 | 29.20 | 29.66 | 28.78 | 29.64 | 239,708 | +0.40(+1.37%) |
May 15, 2014 | 29.05 | 29.36 | 28.62 | 29.24 | 220,213 | -0.06(-0.20%) |
May 14, 2014 | 30.10 | 30.35 | 29.15 | 29.30 | 194,965 | -0.95(-3.14%) |
May 13, 2014 | 31.32 | 31.37 | 30.22 | 30.25 | 107,203 | -1.07(-3.42%) |
May 12, 2014 | 30.69 | 31.49 | 30.60 | 31.32 | 199,343 | +0.90(+2.96%) |
May 09, 2014 | 29.74 | 30.52 | 29.43 | 30.42 | 229,327 | +0.52(+1.74%) |
May 08, 2014 | 30.35 | 30.54 | 29.74 | 29.90 | 230,183 | -0.66(-2.16%) |
May 07, 2014 | 29.99 | 30.65 | 29.06 | 30.56 | 269,403 | +0.50(+1.66%) |
May 06, 2014 | 30.25 | 30.82 | 30.02 | 30.06 | 288,452 | -0.43(-1.41%) |
May 05, 2014 | 30.30 | 30.82 | 29.88 | 30.49 | 164,500 | -0.14(-0.46%) |
May 02, 2014 | 31.48 | 31.83 | 29.66 | 30.63 | 543,826 | -0.95(-3.01%) |
May 01, 2014 | 31.50 | 32.41 | 31.12 | 31.58 | 289,329 | -0.06(-0.19%) |
Apr 30, 2014 | 30.97 | 31.96 | 30.96 | 31.64 | 276,283 | +0.56(+1.80%) |
Apr 29, 2014 | 30.96 | 31.27 | 30.95 | 31.08 | 177,040 | +0.23(+0.75%) |
Apr 28, 2014 | 31.19 | 31.30 | 30.48 | 30.85 | 189,500 | -0.27(-0.87%) |
Apr 25, 2014 | 31.52 | 31.87 | 31.04 | 31.12 | 219,598 | -0.61(-1.92%) |
Apr 24, 2014 | 32.36 | 32.36 | 31.42 | 31.73 | 226,342 | -0.43(-1.34%) |
Apr 23, 2014 | 32.95 | 33.07 | 32.03 | 32.16 | 148,270 | -0.78(-2.37%) |
Apr 22, 2014 | 32.25 | 33.30 | 32.25 | 32.94 | 145,790 | +0.78(+2.43%) |
Apr 21, 2014 | 32.49 | 33.06 | 31.78 | 32.16 | 263,329 | -0.27(-0.83%) |
Apr 17, 2014 | 32.03 | 32.43 | 32.43 | 32.43 | 128,200 | +0.23(+0.71%) |
Apr 16, 2014 | 32.16 | 32.47 | 31.43 | 32.20 | 175,768 | +0.35(+1.10%) |
Apr 15, 2014 | 32.38 | 32.89 | 31.35 | 31.85 | 210,651 | -0.47(-1.45%) |
Apr 14, 2014 | 32.09 | 32.51 | 31.67 | 32.32 | 259,156 | +0.57(+1.80%) |
Apr 11, 2014 | 32.45 | 32.84 | 31.50 | 31.75 | 235,361 | -1.01(-3.08%) |
Apr 10, 2014 | 33.68 | 33.71 | 32.32 | 32.76 | 198,778 | -0.96(-2.85%) |
Apr 09, 2014 | 33.27 | 33.78 | 32.95 | 33.72 | 97,775 | +0.63(+1.90%) |
Apr 08, 2014 | 32.84 | 33.49 | 32.77 | 33.09 | 95,001 | +0.23(+0.70%) |
Apr 07, 2014 | 33.52 | 33.70 | 32.37 | 32.86 | 190,799 | -0.73(-2.17%) |
Apr 04, 2014 | 35.08 | 35.16 | 33.41 | 33.59 | 172,577 | -1.47(-4.19%) |
Apr 03, 2014 | 35.94 | 36.11 | 35.01 | 35.06 | 98,472 | -0.95(-2.64%) |
Apr 02, 2014 | 36.27 | 36.32 | 35.68 | 36.01 | 159,252 | -0.08(-0.22%) |