Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.41 | 39.72 | 37.10 | 38.38 | 272,501 | -0.91(-2.33%) |
Apr 29, 2015 | 40.51 | 40.81 | 39.05 | 39.29 | 164,653 | -1.22(-3.01%) |
Apr 28, 2015 | 40.14 | 40.88 | 39.96 | 40.51 | 141,272 | +0.61(+1.53%) |
Apr 27, 2015 | 40.63 | 41.97 | 39.54 | 39.90 | 267,641 | -0.67(-1.65%) |
Apr 24, 2015 | 40.08 | 41.24 | 40.02 | 40.57 | 157,380 | +0.55(+1.37%) |
Apr 23, 2015 | 39.60 | 40.51 | 39.35 | 40.02 | 183,374 | +0.61(+1.55%) |
Apr 22, 2015 | 38.87 | 40.45 | 38.74 | 39.41 | 192,176 | +0.85(+2.21%) |
Apr 21, 2015 | 37.77 | 38.87 | 37.22 | 38.56 | 216,198 | +0.91(+2.43%) |
Apr 20, 2015 | 37.95 | 38.32 | 37.28 | 37.65 | 152,581 | -0.06(-0.16%) |
Apr 17, 2015 | 36.98 | 37.77 | 36.85 | 37.71 | 230,864 | +0.61(+1.64%) |
Apr 16, 2015 | 37.83 | 38.13 | 37.04 | 37.10 | 256,288 | -0.49(-1.30%) |
Apr 15, 2015 | 38.32 | 38.99 | 37.04 | 37.59 | 320,891 | -0.55(-1.44%) |
Apr 14, 2015 | 38.38 | 38.56 | 37.65 | 38.13 | 221,481 | -0.06(-0.16%) |
Apr 13, 2015 | 37.71 | 38.80 | 37.22 | 38.19 | 162,098 | +0.91(+2.44%) |
Apr 10, 2015 | 36.01 | 37.71 | 35.77 | 37.29 | 204,274 | +1.58(+4.41%) |
Apr 09, 2015 | 36.07 | 36.25 | 35.16 | 35.71 | 106,610 | -0.24(-0.67%) |
Apr 08, 2015 | 35.59 | 36.62 | 35.59 | 35.95 | 137,942 | +0.36(+1.02%) |
Apr 07, 2015 | 37.59 | 37.59 | 35.47 | 35.59 | 163,666 | -1.70(-4.55%) |
Apr 06, 2015 | 36.07 | 37.41 | 36.00 | 37.29 | 205,956 | +1.33(+3.71%) |
Apr 02, 2015 | 35.53 | 35.95 | 35.95 | 35.95 | 161,331 | +0.42(+1.19%) |
Apr 01, 2015 | 34.62 | 35.98 | 34.56 | 35.53 | 164,282 | +0.73(+2.09%) |
Mar 31, 2015 | 34.44 | 34.80 | 33.95 | 34.80 | 110,367 | +0.12(+0.35%) |
Mar 30, 2015 | 34.56 | 34.80 | 33.71 | 34.68 | 110,667 | +0.24(+0.70%) |
Mar 27, 2015 | 35.16 | 35.16 | 33.95 | 34.44 | 81,380 | -0.67(-1.90%) |
Mar 26, 2015 | 33.41 | 35.16 | 33.41 | 35.10 | 159,295 | +2.00(+6.04%) |
Mar 25, 2015 | 34.31 | 34.56 | 33.04 | 33.10 | 108,442 | -0.97(-2.85%) |
Mar 24, 2015 | 33.41 | 34.07 | 33.22 | 34.07 | 113,852 | +0.79(+2.37%) |
Mar 23, 2015 | 33.41 | 34.07 | 33.28 | 33.28 | 124,868 | +0.24(+0.73%) |
Mar 20, 2015 | 35.35 | 35.47 | 32.98 | 33.04 | 228,888 | -2.00(-5.71%) |
Mar 19, 2015 | 34.86 | 35.71 | 33.53 | 35.04 | 136,927 | +0.24(+0.70%) |
Mar 18, 2015 | 33.71 | 34.86 | 33.34 | 34.80 | 133,298 | +1.03(+3.05%) |
Mar 17, 2015 | 32.80 | 33.83 | 32.68 | 33.77 | 124,685 | +1.09(+3.34%) |
Mar 16, 2015 | 32.92 | 32.95 | 32.19 | 32.68 | 106,870 | -0.18(-0.55%) |
Mar 13, 2015 | 32.74 | 33.04 | 31.83 | 32.86 | 111,477 | +0.18(+0.56%) |
Mar 12, 2015 | 33.34 | 33.47 | 32.44 | 32.68 | 110,699 | -0.36(-1.10%) |
Mar 11, 2015 | 32.37 | 33.34 | 32.19 | 33.04 | 113,712 | +0.85(+2.64%) |
Mar 10, 2015 | 32.31 | 32.62 | 30.62 | 32.19 | 232,217 | -0.61(-1.85%) |
Mar 09, 2015 | 33.95 | 34.25 | 32.56 | 32.80 | 135,372 | -1.15(-3.39%) |
Mar 06, 2015 | 34.13 | 35.04 | 33.83 | 33.95 | 118,800 | +0.12(+0.36%) |
Mar 05, 2015 | 34.13 | 34.86 | 33.65 | 33.83 | 94,321 | -0.30(-0.89%) |
Mar 04, 2015 | 35.47 | 35.47 | 33.71 | 34.13 | 182,407 | -1.33(-3.76%) |
Mar 03, 2015 | 34.74 | 35.95 | 34.38 | 35.47 | 125,965 | +0.42(+1.21%) |
Mar 02, 2015 | 35.47 | 35.77 | 33.95 | 35.04 | 172,636 | -0.42(-1.20%) |
Feb 27, 2015 | 37.35 | 37.35 | 35.41 | 35.47 | 140,845 | -1.21(-3.31%) |
Feb 26, 2015 | 36.25 | 36.92 | 35.28 | 36.68 | 126,436 | +0.55(+1.51%) |
Feb 25, 2015 | 36.92 | 37.16 | 35.86 | 36.13 | 106,749 | -0.97(-2.61%) |
Feb 24, 2015 | 37.77 | 37.89 | 36.62 | 37.10 | 181,328 | -0.55(-1.45%) |
Feb 23, 2015 | 36.19 | 38.07 | 36.01 | 37.65 | 262,159 | +1.52(+4.19%) |
Feb 20, 2015 | 37.53 | 37.53 | 35.53 | 36.13 | 286,965 | -0.97(-2.61%) |
Feb 19, 2015 | 37.65 | 38.19 | 35.95 | 37.10 | 675,878 | +1.88(+5.34%) |
Feb 18, 2015 | 33.59 | 35.28 | 33.41 | 35.22 | 348,212 | +1.76(+5.25%) |
Feb 17, 2015 | 34.13 | 34.13 | 32.86 | 33.47 | 198,810 | +0.12(+0.36%) |
Feb 13, 2015 | 32.86 | 33.34 | 33.34 | 33.34 | 159,665 | +0.61(+1.85%) |
Feb 12, 2015 | 33.59 | 33.77 | 32.56 | 32.74 | 137,573 | -0.42(-1.28%) |
Feb 11, 2015 | 33.10 | 33.59 | 32.56 | 33.16 | 236,276 | +0.06(+0.18%) |
Feb 10, 2015 | 32.50 | 33.16 | 32.01 | 33.10 | 221,626 | +0.73(+2.25%) |
Feb 09, 2015 | 33.65 | 33.89 | 32.07 | 32.37 | 223,688 | -1.15(-3.44%) |
Feb 06, 2015 | 33.47 | 34.07 | 33.16 | 33.53 | 272,301 | +0.24(+0.73%) |
Feb 05, 2015 | 32.56 | 33.71 | 32.50 | 33.28 | 225,576 | +0.97(+3.00%) |
Feb 04, 2015 | 31.40 | 32.98 | 31.28 | 32.31 | 160,383 | +0.67(+2.11%) |
Feb 03, 2015 | 32.13 | 33.04 | 31.47 | 31.65 | 203,902 | -0.61(-1.88%) |
Feb 02, 2015 | 31.34 | 32.44 | 30.74 | 32.25 | 198,395 | +1.09(+3.50%) |
Jan 30, 2015 | 32.98 | 33.04 | 29.22 | 31.16 | 719,924 | -2.00(-6.03%) |
Jan 29, 2015 | 33.34 | 33.41 | 32.44 | 33.16 | 234,612 | -0.24(-0.73%) |
Jan 28, 2015 | 34.74 | 35.53 | 32.98 | 33.41 | 203,656 | -1.39(-4.01%) |
Jan 27, 2015 | 35.16 | 35.29 | 34.07 | 34.80 | 211,281 | -0.67(-1.88%) |
Jan 26, 2015 | 35.22 | 36.71 | 34.80 | 35.47 | 218,878 | -0.12(-0.34%) |
Jan 23, 2015 | 35.22 | 35.83 | 33.95 | 35.59 | 212,609 | +0.00(+0.00%) |
Jan 22, 2015 | 33.83 | 36.07 | 33.77 | 35.59 | 232,178 | +1.70(+5.01%) |
Jan 21, 2015 | 35.04 | 35.83 | 33.83 | 33.89 | 270,905 | -1.27(-3.62%) |
Jan 20, 2015 | 36.07 | 36.38 | 34.86 | 35.16 | 222,455 | -1.15(-3.17%) |
Jan 16, 2015 | 35.89 | 37.10 | 33.73 | 36.32 | 464,581 | -0.18(-0.50%) |
Jan 15, 2015 | 39.41 | 39.59 | 35.77 | 36.50 | 452,453 | -2.61(-6.67%) |
Jan 14, 2015 | 37.72 | 39.65 | 36.87 | 39.10 | 309,163 | +0.54(+1.41%) |
Jan 13, 2015 | 40.67 | 42.54 | 36.69 | 38.56 | 788,788 | -1.93(-4.77%) |
Jan 12, 2015 | 38.08 | 41.64 | 37.60 | 40.49 | 695,565 | +2.59(+6.85%) |
Jan 09, 2015 | 36.81 | 38.17 | 36.21 | 37.90 | 524,935 | +1.09(+2.95%) |
Jan 08, 2015 | 33.79 | 36.93 | 33.79 | 36.81 | 860,196 | +3.26(+9.71%) |
Jan 07, 2015 | 31.74 | 33.67 | 31.56 | 33.55 | 404,939 | +2.17(+6.92%) |
Jan 06, 2015 | 31.38 | 32.47 | 30.78 | 31.38 | 439,922 | +0.60(+1.96%) |
Jan 05, 2015 | 31.50 | 31.50 | 30.23 | 30.78 | 185,369 | -0.72(-2.30%) |
Jan 02, 2015 | 30.84 | 31.74 | 30.17 | 31.50 | 208,334 | +0.97(+3.16%) |
Dec 31, 2014 | 30.17 | 30.54 | 30.54 | 30.54 | 289,646 | +0.30(+1.00%) |
Dec 30, 2014 | 30.17 | 30.60 | 29.51 | 30.23 | 238,365 | -0.24(-0.79%) |
Dec 29, 2014 | 29.21 | 30.54 | 29.09 | 30.47 | 497,266 | +1.21(+4.12%) |
Dec 26, 2014 | 28.66 | 29.45 | 28.24 | 29.27 | 414,154 | +0.66(+2.32%) |
Dec 24, 2014 | 28.06 | 28.60 | 28.60 | 28.60 | 142,577 | +0.24(+0.85%) |
Dec 23, 2014 | 28.66 | 28.72 | 28.06 | 28.36 | 224,034 | -0.24(-0.84%) |
Dec 22, 2014 | 28.66 | 28.97 | 28.18 | 28.60 | 493,126 | +0.24(+0.85%) |
Dec 19, 2014 | 28.00 | 28.66 | 27.22 | 28.36 | 2,427,822 | -4.22(-12.96%) |
Dec 18, 2014 | 34.22 | 35.18 | 32.53 | 32.59 | 248,501 | -1.75(-5.10%) |
Dec 17, 2014 | 34.22 | 34.64 | 33.25 | 34.34 | 141,809 | +0.12(+0.35%) |
Dec 16, 2014 | 34.10 | 35.48 | 33.19 | 34.22 | 181,624 | +0.30(+0.89%) |
Dec 15, 2014 | 33.25 | 35.91 | 33.19 | 33.91 | 318,534 | +1.63(+5.05%) |
Dec 12, 2014 | 27.88 | 32.53 | 27.88 | 32.29 | 285,590 | +4.10(+14.56%) |
Dec 11, 2014 | 28.06 | 29.39 | 27.82 | 28.18 | 80,576 | -0.12(-0.43%) |
Dec 10, 2014 | 28.48 | 28.60 | 27.70 | 28.30 | 84,840 | +0.18(+0.64%) |
Dec 09, 2014 | 26.43 | 28.54 | 25.35 | 28.12 | 99,272 | +1.69(+6.39%) |
Dec 08, 2014 | 29.63 | 29.99 | 26.37 | 26.43 | 177,888 | -3.20(-10.79%) |
Dec 05, 2014 | 29.57 | 29.93 | 29.15 | 29.63 | 140,612 | +0.72(+2.51%) |
Dec 04, 2014 | 27.70 | 29.27 | 27.58 | 28.91 | 132,678 | +1.21(+4.36%) |
Dec 03, 2014 | 26.79 | 27.76 | 26.61 | 27.70 | 87,033 | +0.91(+3.38%) |
Dec 02, 2014 | 25.89 | 27.28 | 25.89 | 26.79 | 70,245 | +0.91(+3.50%) |
Dec 01, 2014 | 27.22 | 27.34 | 25.53 | 25.89 | 106,868 | -1.27(-4.67%) |
Nov 28, 2014 | 26.97 | 27.52 | 26.43 | 27.16 | 106,647 | +0.30(+1.12%) |
Nov 26, 2014 | 27.22 | 26.85 | 26.85 | 26.85 | 50,641 | -0.24(-0.89%) |
Nov 25, 2014 | 26.97 | 27.46 | 26.61 | 27.10 | 77,086 | +0.06(+0.22%) |
Nov 24, 2014 | 27.04 | 27.28 | 26.67 | 27.04 | 62,403 | +0.18(+0.67%) |
Nov 21, 2014 | 26.49 | 27.16 | 26.43 | 26.85 | 107,696 | +0.66(+2.53%) |
Nov 20, 2014 | 25.22 | 26.64 | 25.22 | 26.19 | 126,487 | +0.72(+2.84%) |
Nov 19, 2014 | 25.59 | 25.89 | 24.74 | 25.47 | 49,290 | -0.18(-0.71%) |
Nov 18, 2014 | 25.65 | 26.13 | 25.59 | 25.65 | 72,816 | +0.12(+0.47%) |
Nov 17, 2014 | 25.65 | 25.95 | 25.16 | 25.53 | 62,904 | -0.06(-0.24%) |
Nov 14, 2014 | 26.07 | 26.07 | 25.36 | 25.59 | 81,380 | +0.97(+3.92%) |
Nov 13, 2014 | 25.35 | 25.59 | 24.50 | 24.62 | 40,442 | -0.60(-2.39%) |
Nov 12, 2014 | 24.86 | 25.47 | 24.80 | 25.22 | 37,877 | -0.12(-0.48%) |
Nov 11, 2014 | 25.53 | 25.71 | 24.98 | 25.35 | 32,099 | -0.30(-1.18%) |
Nov 10, 2014 | 25.95 | 26.31 | 25.32 | 25.65 | 53,746 | -0.12(-0.47%) |
Nov 07, 2014 | 25.71 | 26.07 | 25.41 | 25.77 | 62,762 | +0.00(+0.00%) |
Nov 06, 2014 | 25.35 | 25.77 | 25.35 | 25.77 | 53,244 | +0.48(+1.91%) |
Nov 05, 2014 | 25.59 | 26.31 | 25.22 | 25.29 | 85,762 | +0.06(+0.24%) |
Nov 04, 2014 | 26.01 | 26.13 | 24.38 | 25.22 | 93,663 | -0.78(-3.02%) |
Nov 03, 2014 | 25.16 | 26.55 | 24.98 | 26.01 | 79,708 | +0.42(+1.65%) |
Oct 31, 2014 | 25.59 | 25.65 | 25.04 | 25.59 | 83,327 | +0.66(+2.66%) |
Oct 30, 2014 | 24.26 | 25.41 | 24.00 | 24.92 | 84,212 | +0.60(+2.48%) |
Oct 29, 2014 | 23.90 | 24.74 | 23.11 | 24.32 | 74,605 | +0.54(+2.28%) |
Oct 28, 2014 | 22.63 | 23.84 | 22.33 | 23.78 | 60,856 | +1.39(+6.20%) |
Oct 27, 2014 | 22.63 | 22.93 | 22.93 | 22.39 | 41,936 | -0.54(-2.37%) |
Oct 24, 2014 | 22.87 | 23.02 | 22.45 | 22.93 | 54,290 | -0.06(-0.26%) |
Oct 23, 2014 | 22.39 | 23.41 | 22.27 | 22.99 | 67,728 | +0.78(+3.53%) |
Oct 22, 2014 | 22.45 | 23.05 | 21.97 | 22.21 | 42,327 | -0.12(-0.54%) |
Oct 21, 2014 | 22.03 | 22.80 | 21.78 | 22.33 | 74,606 | +0.30(+1.37%) |
Oct 20, 2014 | 22.03 | 22.57 | 21.72 | 22.03 | 51,409 | -0.18(-0.82%) |
Oct 17, 2014 | 22.93 | 23.47 | 22.03 | 22.21 | 59,590 | -0.18(-0.81%) |
Oct 16, 2014 | 20.64 | 22.81 | 20.64 | 22.39 | 64,880 | +1.39(+6.61%) |
Oct 15, 2014 | 20.52 | 21.12 | 20.15 | 21.00 | 84,517 | +0.42(+2.05%) |
Oct 14, 2014 | 20.34 | 21.18 | 20.10 | 20.58 | 98,020 | +0.36(+1.78%) |
Oct 13, 2014 | 20.76 | 21.59 | 20.16 | 20.22 | 78,139 | -0.36(-1.74%) |
Oct 10, 2014 | 20.34 | 21.83 | 20.19 | 20.58 | 64,240 | +0.30(+1.47%) |
Oct 09, 2014 | 21.18 | 22.13 | 20.22 | 20.28 | 82,004 | -0.90(-4.24%) |
Oct 08, 2014 | 20.94 | 21.42 | 19.74 | 21.18 | 81,852 | +0.18(+0.85%) |
Oct 07, 2014 | 21.06 | 21.89 | 20.94 | 21.00 | 49,494 | -0.48(-2.23%) |
Oct 06, 2014 | 21.77 | 21.89 | 21.24 | 21.48 | 36,152 | -0.06(-0.28%) |
Oct 03, 2014 | 21.54 | 21.71 | 21.00 | 21.54 | 52,000 | +0.36(+1.69%) |
Oct 02, 2014 | 21.36 | 22.13 | 20.88 | 21.18 | 74,681 | -0.24(-1.12%) |
Oct 01, 2014 | 22.61 | 22.61 | 21.36 | 21.42 | 57,841 | -0.90(-4.02%) |
Sep 30, 2014 | 22.49 | 24.45 | 22.19 | 22.31 | 106,199 | -0.12(-0.53%) |
Sep 29, 2014 | 22.07 | 22.49 | 21.95 | 22.43 | 65,171 | +0.06(+0.27%) |
Sep 26, 2014 | 21.77 | 22.49 | 21.74 | 22.37 | 59,728 | +0.60(+2.75%) |
Sep 25, 2014 | 22.43 | 22.49 | 21.24 | 21.77 | 102,178 | -0.60(-2.67%) |
Sep 24, 2014 | 23.03 | 23.09 | 21.24 | 22.37 | 92,118 | -0.72(-3.11%) |
Sep 23, 2014 | 23.45 | 23.97 | 23.03 | 23.09 | 62,948 | -0.30(-1.28%) |
Sep 22, 2014 | 24.53 | 24.53 | 23.33 | 23.39 | 80,510 | -1.26(-5.10%) |
Sep 19, 2014 | 24.53 | 25.51 | 24.47 | 24.65 | 129,978 | +0.12(+0.49%) |
Sep 18, 2014 | 25.24 | 25.42 | 24.23 | 24.53 | 52,076 | -0.72(-2.84%) |
Sep 17, 2014 | 25.36 | 25.72 | 24.94 | 25.24 | 71,505 | +0.00(+0.00%) |
Sep 16, 2014 | 23.51 | 25.72 | 23.51 | 25.24 | 123,712 | +2.21(+9.61%) |
Sep 15, 2014 | 23.75 | 24.17 | 22.91 | 23.03 | 94,319 | -0.84(-3.51%) |
Sep 12, 2014 | 24.83 | 24.89 | 23.87 | 23.87 | 40,405 | -0.96(-3.86%) |
Sep 11, 2014 | 24.94 | 25.35 | 24.77 | 24.83 | 35,861 | -0.42(-1.66%) |
Sep 10, 2014 | 24.83 | 25.36 | 24.53 | 25.24 | 48,567 | +0.36(+1.44%) |
Sep 09, 2014 | 24.83 | 25.30 | 24.47 | 24.89 | 42,676 | -0.06(-0.24%) |
Sep 08, 2014 | 25.06 | 25.30 | 24.71 | 24.94 | 35,324 | -0.12(-0.48%) |
Sep 05, 2014 | 24.47 | 25.12 | 24.23 | 25.06 | 28,180 | +0.36(+1.45%) |
Sep 04, 2014 | 25.30 | 25.42 | 24.47 | 24.71 | 37,039 | -0.48(-1.90%) |
Sep 03, 2014 | 26.32 | 26.56 | 25.12 | 25.18 | 54,422 | -1.08(-4.10%) |
Sep 02, 2014 | 25.48 | 26.56 | 25.42 | 26.26 | 79,174 | +0.78(+3.05%) |
Aug 29, 2014 | 25.24 | 25.48 | 25.48 | 25.48 | 30,775 | +0.18(+0.71%) |
Aug 28, 2014 | 25.12 | 25.60 | 24.59 | 25.30 | 43,826 | +0.06(+0.24%) |
Aug 27, 2014 | 25.54 | 25.78 | 25.06 | 25.24 | 36,378 | -0.42(-1.63%) |
Aug 26, 2014 | 25.06 | 26.32 | 24.71 | 25.66 | 65,828 | +0.72(+2.88%) |
Aug 25, 2014 | 25.36 | 25.60 | 24.53 | 24.94 | 29,045 | -0.36(-1.42%) |
Aug 22, 2014 | 25.24 | 25.42 | 24.94 | 25.30 | 23,225 | -0.12(-0.47%) |
Aug 21, 2014 | 25.48 | 25.78 | 24.88 | 25.42 | 40,701 | -0.06(-0.23%) |
Aug 20, 2014 | 25.78 | 25.78 | 25.42 | 25.48 | 29,806 | -0.54(-2.07%) |
Aug 19, 2014 | 26.08 | 26.44 | 25.54 | 26.02 | 71,492 | -0.18(-0.68%) |
Aug 18, 2014 | 25.42 | 26.20 | 25.24 | 26.20 | 89,461 | +0.96(+3.79%) |
Aug 15, 2014 | 25.78 | 25.78 | 24.59 | 25.24 | 70,841 | -0.42(-1.63%) |
Aug 14, 2014 | 25.30 | 26.20 | 25.30 | 25.66 | 83,428 | +0.42(+1.66%) |
Aug 13, 2014 | 24.83 | 25.42 | 24.83 | 25.24 | 59,753 | +0.48(+1.93%) |
Aug 12, 2014 | 25.00 | 25.12 | 24.53 | 24.77 | 44,316 | -0.42(-1.66%) |
Aug 11, 2014 | 24.41 | 25.66 | 24.41 | 25.18 | 77,850 | +0.78(+3.19%) |
Aug 08, 2014 | 23.81 | 24.41 | 23.75 | 24.41 | 55,912 | +0.54(+2.26%) |
Aug 07, 2014 | 24.05 | 25.06 | 23.69 | 23.87 | 78,360 | -0.30(-1.24%) |
Aug 06, 2014 | 23.69 | 24.47 | 23.39 | 24.17 | 55,436 | +0.12(+0.50%) |
Aug 05, 2014 | 24.17 | 24.35 | 23.81 | 24.05 | 41,339 | -0.24(-0.99%) |
Aug 04, 2014 | 24.11 | 24.47 | 23.99 | 24.29 | 60,299 | +0.18(+0.74%) |
Aug 01, 2014 | 23.81 | 24.11 | 23.63 | 24.11 | 58,789 | +0.30(+1.26%) |
Jul 31, 2014 | 23.93 | 23.99 | 23.33 | 23.81 | 72,213 | -0.36(-1.49%) |
Jul 30, 2014 | 24.41 | 24.71 | 24.11 | 24.17 | 43,857 | -0.24(-0.98%) |
Jul 29, 2014 | 24.29 | 24.59 | 23.75 | 24.41 | 34,218 | +0.12(+0.49%) |
Jul 28, 2014 | 24.53 | 24.77 | 23.57 | 24.29 | 58,764 | -0.30(-1.22%) |
Jul 25, 2014 | 24.77 | 25.06 | 24.41 | 24.59 | 45,589 | -0.36(-1.44%) |
Jul 24, 2014 | 25.96 | 25.96 | 24.83 | 24.94 | 49,805 | -0.96(-3.70%) |
Jul 23, 2014 | 25.12 | 26.02 | 24.94 | 25.90 | 87,689 | +0.84(+3.34%) |
Jul 22, 2014 | 24.47 | 25.48 | 24.47 | 25.06 | 97,073 | +0.60(+2.44%) |
Jul 21, 2014 | 24.47 | 24.53 | 23.87 | 24.47 | 44,318 | +0.00(+0.00%) |
Jul 18, 2014 | 23.27 | 24.65 | 23.15 | 24.47 | 60,112 | +0.90(+3.81%) |
Jul 17, 2014 | 24.23 | 24.29 | 23.24 | 23.57 | 57,882 | -0.72(-2.96%) |
Jul 16, 2014 | 24.47 | 24.83 | 24.11 | 24.29 | 62,477 | -0.06(-0.25%) |
Jul 15, 2014 | 24.76 | 24.94 | 24.11 | 24.35 | 38,366 | -0.36(-1.44%) |
Jul 14, 2014 | 24.29 | 24.82 | 24.11 | 24.70 | 69,456 | +0.59(+2.46%) |
Jul 11, 2014 | 23.22 | 24.41 | 23.22 | 24.11 | 55,110 | +0.71(+3.05%) |
Jul 10, 2014 | 23.16 | 23.63 | 23.04 | 23.40 | 41,486 | -0.30(-1.25%) |
Jul 09, 2014 | 23.75 | 24.11 | 23.57 | 23.69 | 34,215 | -0.06(-0.25%) |
Jul 08, 2014 | 23.87 | 24.05 | 23.22 | 23.75 | 66,398 | -0.18(-0.74%) |
Jul 07, 2014 | 24.23 | 24.58 | 23.75 | 23.93 | 57,280 | -0.59(-2.42%) |
Jul 03, 2014 | 24.82 | 24.52 | 24.52 | 24.52 | 30,025 | -0.42(-1.67%) |
Jul 02, 2014 | 25.18 | 25.47 | 24.94 | 24.94 | 49,278 | -0.42(-1.64%) |
Jul 01, 2014 | 25.30 | 26.01 | 25.30 | 25.36 | 64,070 | -0.12(-0.47%) |
Jun 30, 2014 | 25.18 | 25.65 | 25.00 | 25.47 | 47,914 | +0.12(+0.47%) |
Jun 27, 2014 | 25.06 | 25.53 | 24.94 | 25.36 | 82,520 | -0.12(-0.47%) |
Jun 26, 2014 | 25.59 | 26.13 | 24.88 | 25.47 | 43,067 | -0.06(-0.23%) |
Jun 25, 2014 | 24.82 | 25.65 | 24.70 | 25.53 | 103,660 | +0.42(+1.65%) |
Jun 24, 2014 | 26.01 | 26.72 | 25.06 | 25.12 | 201,612 | -0.77(-2.98%) |
Jun 23, 2014 | 25.36 | 26.43 | 24.76 | 25.89 | 185,111 | +0.65(+2.59%) |
Jun 20, 2014 | 22.68 | 25.30 | 22.68 | 25.24 | 392,316 | +2.49(+10.97%) |
Jun 19, 2014 | 23.16 | 23.16 | 22.45 | 22.74 | 64,427 | -0.30(-1.29%) |
Jun 18, 2014 | 22.92 | 23.69 | 22.62 | 23.04 | 98,425 | +0.00(+0.00%) |
Jun 17, 2014 | 22.21 | 23.34 | 22.15 | 23.04 | 108,312 | +0.83(+3.74%) |
Jun 16, 2014 | 22.09 | 22.45 | 22.03 | 22.21 | 55,356 | +0.06(+0.27%) |
Jun 13, 2014 | 21.85 | 22.45 | 21.79 | 22.15 | 29,710 | +0.24(+1.08%) |
Jun 12, 2014 | 22.27 | 22.45 | 21.67 | 21.91 | 50,771 | -0.36(-1.60%) |
Jun 11, 2014 | 22.74 | 22.74 | 22.09 | 22.27 | 45,069 | -0.65(-2.85%) |
Jun 10, 2014 | 22.51 | 22.92 | 22.27 | 22.92 | 50,262 | +0.95(+4.32%) |
Jun 06, 2014 | 22.21 | 22.39 | 21.79 | 21.97 | 50,916 | +0.24(+1.09%) |
Jun 05, 2014 | 20.72 | 21.73 | 20.37 | 21.73 | 107,149 | +0.95(+4.57%) |
Jun 04, 2014 | 20.43 | 20.96 | 20.25 | 20.78 | 46,976 | +0.24(+1.16%) |
Jun 03, 2014 | 20.78 | 21.26 | 20.37 | 20.55 | 54,492 | -0.36(-1.70%) |
Jun 02, 2014 | 21.56 | 21.62 | 20.78 | 20.90 | 66,862 | -0.59(-2.76%) |
May 30, 2014 | 21.97 | 22.21 | 21.32 | 21.50 | 101,748 | -0.42(-1.90%) |
May 29, 2014 | 21.50 | 22.42 | 21.50 | 21.91 | 93,598 | +0.42(+1.93%) |
May 28, 2014 | 21.79 | 22.09 | 21.20 | 21.50 | 91,118 | -0.24(-1.09%) |
May 27, 2014 | 21.56 | 22.27 | 21.50 | 21.73 | 102,932 | +0.30(+1.38%) |
May 23, 2014 | 20.07 | 21.44 | 21.44 | 21.44 | 131,251 | +1.19(+5.86%) |
May 22, 2014 | 19.83 | 20.36 | 19.83 | 20.25 | 30,347 | +0.36(+1.79%) |
May 21, 2014 | 20.07 | 20.37 | 19.48 | 19.89 | 92,965 | -0.24(-1.18%) |
May 20, 2014 | 20.43 | 20.43 | 19.30 | 20.13 | 129,578 | -0.24(-1.17%) |
May 19, 2014 | 19.83 | 20.72 | 19.71 | 20.37 | 60,936 | +0.36(+1.78%) |
May 16, 2014 | 20.01 | 20.01 | 19.36 | 20.01 | 87,722 | +0.24(+1.20%) |
May 15, 2014 | 20.84 | 21.44 | 19.48 | 19.77 | 206,951 | -0.12(-0.60%) |
May 14, 2014 | 20.78 | 21.20 | 19.66 | 19.89 | 162,402 | -1.48(-6.94%) |
May 13, 2014 | 21.67 | 21.85 | 21.26 | 21.38 | 65,021 | -0.24(-1.10%) |
May 12, 2014 | 20.72 | 21.67 | 20.31 | 21.62 | 110,966 | +1.13(+5.51%) |
May 09, 2014 | 19.36 | 20.55 | 19.36 | 20.49 | 84,105 | +1.01(+5.18%) |
May 08, 2014 | 19.54 | 20.31 | 19.42 | 19.48 | 96,697 | +0.00(+0.00%) |
May 07, 2014 | 19.66 | 19.66 | 18.88 | 19.48 | 95,165 | -0.06(-0.30%) |
May 06, 2014 | 19.89 | 20.61 | 19.54 | 19.54 | 98,235 | -0.48(-2.37%) |
May 05, 2014 | 20.43 | 20.49 | 19.89 | 20.01 | 56,710 | -0.42(-2.04%) |
May 02, 2014 | 21.08 | 21.32 | 20.25 | 20.43 | 76,223 | -0.53(-2.55%) |