Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.92 | 33.98 | 32.32 | 32.81 | 11,856 | -0.92(-2.73%) |
Apr 29, 2015 | 33.18 | 33.73 | 32.88 | 33.73 | 24,959 | +0.49(+1.48%) |
Apr 28, 2015 | 32.93 | 33.49 | 32.50 | 33.24 | 1,625 | +0.12(+0.37%) |
Apr 27, 2015 | 33.24 | 33.61 | 32.87 | 33.12 | 3,656 | -0.43(-1.28%) |
Apr 24, 2015 | 32.93 | 33.71 | 32.93 | 33.55 | 8,897 | +0.80(+2.44%) |
Apr 23, 2015 | 33.30 | 33.61 | 32.75 | 32.75 | 5,725 | -0.74(-2.20%) |
Apr 22, 2015 | 34.41 | 34.53 | 33.30 | 33.49 | 9,738 | -0.92(-2.68%) |
Apr 21, 2015 | 34.16 | 34.72 | 33.73 | 34.41 | 16,388 | +0.18(+0.54%) |
Apr 20, 2015 | 31.95 | 34.22 | 31.95 | 34.22 | 11,421 | +2.09(+6.50%) |
Apr 17, 2015 | 32.38 | 32.69 | 30.85 | 32.14 | 5,675 | -0.06(-0.19%) |
Apr 16, 2015 | 32.20 | 32.87 | 32.01 | 32.20 | 3,105 | -0.06(-0.19%) |
Apr 15, 2015 | 32.07 | 32.26 | 31.89 | 32.26 | 2,593 | +0.06(+0.19%) |
Apr 14, 2015 | 32.57 | 32.57 | 31.83 | 32.20 | 3,912 | -0.31(-0.95%) |
Apr 13, 2015 | 32.32 | 32.75 | 31.21 | 32.50 | 17,036 | +0.37(+1.15%) |
Apr 10, 2015 | 32.20 | 32.57 | 31.34 | 32.14 | 8,712 | +0.49(+1.55%) |
Apr 09, 2015 | 32.32 | 32.75 | 31.64 | 31.64 | 2,119 | -0.98(-3.01%) |
Apr 08, 2015 | 31.09 | 32.63 | 31.09 | 32.63 | 10,513 | +1.29(+4.12%) |
Apr 07, 2015 | 32.01 | 32.38 | 30.91 | 31.34 | 7,928 | -0.80(-2.49%) |
Apr 06, 2015 | 32.69 | 32.93 | 31.71 | 32.14 | 8,512 | -0.49(-1.51%) |
Apr 02, 2015 | 33.24 | 32.63 | 32.63 | 32.63 | 5,940 | -0.61(-1.85%) |
Apr 01, 2015 | 33.49 | 33.61 | 32.07 | 33.24 | 8,275 | -0.06(-0.18%) |
Mar 31, 2015 | 33.06 | 33.79 | 32.50 | 33.30 | 3,061 | +0.12(+0.37%) |
Mar 30, 2015 | 33.30 | 33.67 | 32.69 | 33.18 | 2,804 | +0.00(+0.00%) |
Mar 27, 2015 | 33.30 | 34.04 | 32.63 | 33.18 | 2,259 | -0.12(-0.37%) |
Mar 26, 2015 | 32.20 | 33.49 | 32.20 | 33.30 | 16,215 | +1.11(+3.44%) |
Mar 25, 2015 | 33.49 | 33.49 | 31.89 | 32.20 | 3,252 | -1.17(-3.50%) |
Mar 24, 2015 | 32.57 | 33.67 | 32.26 | 33.36 | 3,118 | +0.74(+2.26%) |
Mar 23, 2015 | 32.93 | 33.18 | 32.26 | 32.63 | 8,574 | -0.18(-0.56%) |
Mar 20, 2015 | 32.69 | 33.18 | 32.50 | 32.81 | 9,973 | +0.12(+0.38%) |
Mar 19, 2015 | 32.63 | 32.69 | 31.95 | 32.69 | 3,229 | +0.06(+0.19%) |
Mar 18, 2015 | 32.75 | 32.75 | 32.01 | 32.63 | 2,215 | -0.25(-0.75%) |
Mar 17, 2015 | 32.44 | 32.87 | 31.40 | 32.87 | 3,396 | +0.31(+0.94%) |
Mar 16, 2015 | 30.91 | 32.87 | 30.91 | 32.57 | 8,294 | +0.98(+3.11%) |
Mar 13, 2015 | 30.54 | 31.71 | 30.48 | 31.58 | 7,132 | +0.92(+3.01%) |
Mar 12, 2015 | 31.71 | 32.01 | 29.95 | 30.66 | 8,453 | -0.98(-3.11%) |
Mar 11, 2015 | 31.95 | 32.20 | 31.40 | 31.64 | 2,143 | +0.25(+0.78%) |
Mar 10, 2015 | 32.75 | 32.75 | 30.66 | 31.40 | 6,105 | -1.35(-4.13%) |
Mar 09, 2015 | 32.81 | 33.17 | 32.26 | 32.75 | 7,046 | -0.31(-0.93%) |
Mar 06, 2015 | 33.73 | 33.79 | 32.26 | 33.06 | 3,272 | -0.55(-1.65%) |
Mar 05, 2015 | 34.41 | 34.47 | 33.55 | 33.61 | 10,847 | -1.04(-3.01%) |
Mar 04, 2015 | 33.24 | 34.67 | 32.44 | 34.65 | 33,573 | +1.35(+4.06%) |
Mar 03, 2015 | 33.24 | 33.79 | 33.61 | 33.30 | 8,179 | -0.31(-0.91%) |
Mar 02, 2015 | 32.75 | 33.79 | 32.32 | 33.61 | 7,936 | +0.55(+1.67%) |
Feb 27, 2015 | 33.06 | 33.24 | 31.95 | 33.06 | 7,980 | +0.06(+0.19%) |
Feb 26, 2015 | 32.69 | 33.49 | 32.44 | 33.00 | 12,048 | +0.12(+0.37%) |
Feb 25, 2015 | 32.57 | 33.18 | 31.58 | 32.87 | 2,331 | -0.06(-0.19%) |
Feb 24, 2015 | 32.63 | 33.06 | 32.20 | 32.93 | 4,378 | +0.74(+2.29%) |
Feb 23, 2015 | 32.63 | 32.63 | 31.40 | 32.20 | 14,237 | -0.74(-2.24%) |
Feb 20, 2015 | 32.93 | 33.49 | 32.38 | 32.93 | 7,024 | +0.00(+0.00%) |
Feb 19, 2015 | 33.06 | 33.30 | 32.57 | 32.93 | 4,738 | +0.06(+0.19%) |
Feb 18, 2015 | 33.24 | 33.36 | 32.81 | 32.87 | 5,187 | -0.37(-1.11%) |
Feb 17, 2015 | 33.12 | 33.43 | 32.63 | 33.24 | 7,521 | +0.25(+0.74%) |
Feb 13, 2015 | 32.50 | 33.00 | 33.00 | 33.00 | 32,875 | +0.98(+3.07%) |
Feb 12, 2015 | 32.01 | 32.60 | 31.95 | 32.01 | 18,861 | +0.18(+0.58%) |
Feb 11, 2015 | 32.07 | 32.26 | 31.40 | 31.83 | 14,396 | -0.43(-1.33%) |
Feb 10, 2015 | 32.57 | 32.81 | 31.64 | 32.26 | 16,210 | -0.37(-1.13%) |
Feb 09, 2015 | 30.42 | 32.63 | 30.42 | 32.63 | 36,813 | +2.21(+7.27%) |
Feb 06, 2015 | 28.14 | 30.72 | 28.08 | 30.42 | 18,335 | +1.78(+6.22%) |
Feb 05, 2015 | 28.33 | 28.76 | 28.26 | 28.63 | 4,888 | +0.00(+0.00%) |
Feb 04, 2015 | 28.20 | 29.12 | 28.20 | 28.63 | 6,392 | +0.06(+0.22%) |
Feb 03, 2015 | 29.06 | 29.86 | 28.33 | 28.57 | 4,291 | -0.55(-1.90%) |
Feb 02, 2015 | 29.80 | 29.80 | 28.26 | 29.12 | 3,742 | -0.68(-2.27%) |
Jan 30, 2015 | 28.39 | 29.80 | 27.47 | 29.80 | 14,386 | +1.29(+4.53%) |
Jan 29, 2015 | 28.88 | 29.12 | 28.33 | 28.51 | 6,712 | -0.49(-1.69%) |
Jan 28, 2015 | 29.80 | 29.86 | 28.88 | 29.00 | 4,345 | -0.61(-2.07%) |
Jan 27, 2015 | 30.11 | 30.11 | 29.19 | 29.62 | 6,479 | -0.74(-2.43%) |
Jan 26, 2015 | 31.03 | 31.03 | 30.11 | 30.35 | 6,685 | -0.74(-2.37%) |
Jan 23, 2015 | 31.09 | 31.28 | 29.49 | 31.09 | 9,772 | -0.06(-0.20%) |
Jan 22, 2015 | 30.42 | 31.21 | 30.17 | 31.15 | 17,189 | +1.04(+3.47%) |
Jan 21, 2015 | 29.98 | 30.60 | 29.92 | 30.11 | 6,053 | +0.37(+1.24%) |
Jan 20, 2015 | 29.74 | 30.11 | 29.25 | 29.74 | 8,875 | +0.06(+0.21%) |
Jan 16, 2015 | 29.31 | 29.86 | 28.57 | 29.68 | 10,574 | +0.31(+1.05%) |
Jan 15, 2015 | 29.80 | 29.80 | 28.33 | 29.37 | 5,816 | +0.12(+0.42%) |
Jan 14, 2015 | 29.06 | 29.68 | 28.14 | 29.25 | 10,466 | -0.37(-1.24%) |
Jan 13, 2015 | 29.86 | 30.05 | 29.06 | 29.62 | 14,954 | -0.25(-0.82%) |
Jan 12, 2015 | 29.46 | 30.05 | 28.20 | 29.86 | 13,171 | +0.49(+1.67%) |
Jan 09, 2015 | 28.63 | 29.62 | 28.63 | 29.37 | 10,196 | +0.37(+1.27%) |
Jan 08, 2015 | 28.45 | 29.96 | 28.14 | 29.00 | 22,363 | +0.55(+1.94%) |
Jan 07, 2015 | 29.06 | 29.06 | 27.71 | 28.45 | 5,071 | -0.55(-1.91%) |
Jan 06, 2015 | 29.19 | 29.19 | 27.65 | 29.00 | 6,428 | -0.49(-1.67%) |
Jan 05, 2015 | 28.14 | 29.77 | 27.83 | 29.49 | 24,885 | +0.92(+3.23%) |
Jan 02, 2015 | 27.77 | 28.88 | 27.65 | 28.57 | 17,829 | +0.92(+3.33%) |
Dec 31, 2014 | 26.73 | 27.65 | 27.65 | 27.65 | 16,990 | +0.98(+3.69%) |
Dec 30, 2014 | 25.93 | 26.97 | 25.81 | 26.67 | 9,915 | +0.86(+3.33%) |
Dec 29, 2014 | 25.99 | 26.30 | 25.44 | 25.81 | 7,091 | -0.41(-1.57%) |
Dec 26, 2014 | 25.93 | 26.42 | 24.70 | 26.22 | 35,135 | +0.17(+0.64%) |
Dec 24, 2014 | 25.62 | 26.05 | 26.05 | 26.05 | 6,086 | +0.49(+1.92%) |
Dec 23, 2014 | 27.47 | 27.59 | 24.89 | 25.56 | 10,164 | -1.66(-6.09%) |
Dec 22, 2014 | 27.22 | 27.90 | 26.54 | 27.22 | 12,514 | +0.49(+1.84%) |
Dec 19, 2014 | 26.36 | 28.51 | 25.93 | 26.73 | 27,513 | +0.49(+1.87%) |
Dec 18, 2014 | 24.89 | 26.54 | 24.64 | 26.24 | 24,470 | +1.54(+6.22%) |
Dec 17, 2014 | 24.02 | 24.82 | 23.47 | 24.70 | 8,271 | +0.55(+2.27%) |
Dec 16, 2014 | 22.67 | 24.27 | 22.61 | 24.15 | 6,559 | +0.74(+3.17%) |
Dec 15, 2014 | 23.41 | 24.39 | 22.98 | 23.41 | 7,988 | -0.12(-0.52%) |
Dec 12, 2014 | 22.30 | 23.66 | 22.18 | 23.53 | 9,381 | +0.55(+2.41%) |
Dec 11, 2014 | 23.53 | 23.59 | 22.37 | 22.98 | 7,451 | -0.49(-2.09%) |
Dec 10, 2014 | 23.59 | 24.27 | 23.16 | 23.47 | 23,216 | -0.18(-0.78%) |
Dec 09, 2014 | 23.04 | 23.96 | 22.49 | 23.66 | 13,037 | -0.06(-0.26%) |
Dec 08, 2014 | 24.27 | 24.27 | 23.10 | 23.72 | 6,921 | -0.55(-2.28%) |
Dec 05, 2014 | 23.41 | 24.70 | 23.35 | 24.27 | 17,854 | +0.61(+2.60%) |
Dec 04, 2014 | 24.45 | 24.52 | 23.47 | 23.66 | 6,680 | -0.74(-3.02%) |
Dec 03, 2014 | 23.90 | 24.52 | 23.84 | 24.39 | 8,035 | +0.18(+0.76%) |
Dec 02, 2014 | 23.67 | 24.27 | 23.66 | 24.21 | 10,820 | +0.43(+1.81%) |
Dec 01, 2014 | 23.84 | 23.96 | 23.47 | 23.78 | 7,421 | -0.18(-0.77%) |
Nov 28, 2014 | 24.52 | 24.52 | 23.70 | 23.96 | 23,878 | -0.37(-1.52%) |
Nov 26, 2014 | 24.21 | 24.33 | 24.33 | 24.33 | 3,547 | -0.12(-0.50%) |
Nov 25, 2014 | 24.33 | 24.76 | 24.21 | 24.45 | 6,729 | +0.37(+1.53%) |
Nov 24, 2014 | 24.02 | 24.27 | 24.02 | 24.09 | 2,263 | -0.06(-0.25%) |
Nov 21, 2014 | 24.09 | 24.52 | 23.96 | 24.15 | 2,196 | +0.06(+0.25%) |
Nov 20, 2014 | 24.02 | 24.39 | 23.78 | 24.09 | 7,965 | -0.06(-0.25%) |
Nov 19, 2014 | 24.33 | 24.33 | 23.72 | 24.15 | 1,748 | -0.37(-1.50%) |
Nov 18, 2014 | 24.09 | 24.82 | 23.96 | 24.52 | 8,026 | +0.18(+0.76%) |
Nov 17, 2014 | 24.64 | 24.64 | 23.53 | 24.33 | 4,010 | -0.18(-0.75%) |
Nov 14, 2014 | 24.02 | 24.58 | 23.47 | 24.52 | 14,035 | +0.25(+1.01%) |
Nov 13, 2014 | 24.15 | 25.50 | 23.66 | 24.27 | 22,064 | +0.25(+1.03%) |
Nov 12, 2014 | 22.85 | 24.02 | 22.85 | 24.02 | 13,144 | +0.74(+3.16%) |
Nov 11, 2014 | 22.30 | 23.53 | 22.18 | 23.29 | 8,963 | +1.11(+4.99%) |
Nov 10, 2014 | 22.55 | 22.61 | 21.87 | 22.18 | 9,310 | -0.80(-3.48%) |
Nov 07, 2014 | 22.18 | 23.04 | 21.87 | 22.98 | 5,997 | +0.61(+2.75%) |
Nov 06, 2014 | 22.55 | 22.55 | 21.57 | 22.37 | 7,691 | -0.12(-0.55%) |
Nov 05, 2014 | 23.04 | 23.04 | 22.18 | 22.49 | 2,417 | -0.55(-2.40%) |
Nov 04, 2014 | 22.98 | 23.29 | 22.73 | 23.04 | 1,554 | -0.25(-1.06%) |
Nov 03, 2014 | 22.37 | 23.29 | 21.81 | 23.29 | 11,530 | +1.11(+4.99%) |
Oct 31, 2014 | 21.57 | 23.04 | 21.32 | 22.18 | 13,681 | +0.43(+1.98%) |
Oct 30, 2014 | 20.52 | 21.81 | 20.40 | 21.75 | 7,498 | +1.27(+6.19%) |
Oct 29, 2014 | 20.34 | 20.52 | 19.85 | 20.48 | 6,462 | +0.08(+0.41%) |
Oct 28, 2014 | 20.22 | 20.83 | 19.39 | 20.40 | 8,393 | -0.31(-1.48%) |
Oct 27, 2014 | 20.77 | 20.89 | 20.89 | 20.71 | 2,131 | -0.18(-0.88%) |
Oct 24, 2014 | 20.89 | 20.89 | 20.71 | 20.89 | 279 | +0.06(+0.30%) |
Oct 23, 2014 | 20.65 | 21.01 | 19.54 | 20.83 | 8,555 | +0.37(+1.80%) |
Oct 22, 2014 | 20.95 | 20.95 | 20.28 | 20.46 | 1,826 | -0.49(-2.35%) |
Oct 21, 2014 | 20.22 | 21.01 | 19.17 | 20.95 | 19,187 | +0.61(+3.02%) |
Oct 20, 2014 | 20.34 | 20.40 | 19.97 | 20.34 | 1,564 | +0.00(+0.00%) |
Oct 17, 2014 | 20.28 | 20.40 | 19.85 | 20.34 | 3,723 | +0.25(+1.22%) |
Oct 16, 2014 | 19.36 | 20.52 | 19.36 | 20.09 | 5,431 | +0.49(+2.51%) |
Oct 15, 2014 | 19.36 | 19.91 | 18.62 | 19.60 | 6,181 | -0.02(-0.10%) |
Oct 14, 2014 | 19.79 | 19.79 | 17.90 | 19.62 | 27,725 | +0.08(+0.42%) |
Oct 13, 2014 | 20.65 | 20.89 | 19.42 | 19.54 | 5,653 | -0.98(-4.79%) |
Oct 10, 2014 | 19.42 | 21.38 | 19.42 | 20.52 | 16,214 | +1.35(+7.05%) |
Oct 09, 2014 | 22.80 | 23.23 | 18.43 | 19.17 | 45,043 | -3.75(-16.35%) |
Oct 08, 2014 | 23.66 | 23.66 | 22.12 | 22.92 | 25,819 | -0.74(-3.12%) |
Oct 07, 2014 | 24.27 | 24.27 | 23.35 | 23.66 | 4,968 | -0.74(-3.02%) |
Oct 06, 2014 | 24.64 | 24.64 | 23.84 | 24.39 | 5,204 | -0.43(-1.73%) |
Oct 03, 2014 | 23.96 | 24.82 | 23.78 | 24.82 | 3,542 | +1.11(+4.66%) |
Oct 02, 2014 | 24.21 | 24.58 | 23.23 | 23.72 | 11,187 | -0.37(-1.53%) |
Oct 01, 2014 | 24.41 | 24.82 | 24.02 | 24.09 | 5,526 | -0.55(-2.24%) |
Sep 30, 2014 | 25.19 | 25.19 | 24.33 | 24.64 | 8,473 | -0.49(-1.96%) |
Sep 29, 2014 | 24.89 | 25.13 | 24.76 | 25.13 | 3,951 | +0.18(+0.74%) |
Sep 26, 2014 | 24.89 | 25.19 | 24.39 | 24.95 | 4,766 | -0.06(-0.25%) |
Sep 25, 2014 | 25.13 | 25.19 | 24.76 | 25.01 | 3,800 | -0.12(-0.49%) |
Sep 24, 2014 | 24.89 | 25.44 | 24.33 | 25.13 | 5,816 | +0.37(+1.49%) |
Sep 23, 2014 | 26.30 | 26.36 | 24.33 | 24.76 | 8,167 | -1.35(-5.18%) |
Sep 22, 2014 | 27.04 | 27.04 | 26.11 | 26.11 | 13,415 | -0.92(-3.41%) |
Sep 19, 2014 | 26.42 | 27.53 | 26.18 | 27.04 | 15,987 | +0.80(+3.04%) |
Sep 18, 2014 | 26.11 | 26.61 | 25.50 | 26.24 | 102,564 | +0.55(+2.15%) |
Sep 17, 2014 | 25.32 | 25.99 | 25.10 | 25.68 | 35,692 | +0.55(+2.20%) |
Sep 16, 2014 | 25.07 | 25.68 | 25.01 | 25.13 | 26,767 | +0.06(+0.24%) |
Sep 15, 2014 | 24.82 | 25.13 | 24.70 | 25.07 | 6,041 | +0.18(+0.74%) |
Sep 12, 2014 | 24.89 | 25.07 | 24.64 | 24.89 | 15,035 | +0.00(+0.00%) |
Sep 11, 2014 | 24.89 | 25.07 | 24.64 | 24.89 | 4,136 | +0.06(+0.25%) |
Sep 10, 2014 | 24.52 | 24.89 | 24.52 | 24.82 | 5,519 | +0.12(+0.50%) |
Sep 09, 2014 | 24.58 | 24.76 | 24.33 | 24.70 | 4,289 | +0.12(+0.50%) |
Sep 08, 2014 | 24.64 | 24.64 | 24.39 | 24.58 | 5,083 | +0.25(+1.01%) |
Sep 05, 2014 | 24.39 | 24.58 | 24.24 | 24.33 | 12,752 | -0.25(-1.00%) |
Sep 04, 2014 | 24.55 | 24.73 | 24.52 | 24.58 | 3,034 | +0.12(+0.50%) |
Sep 03, 2014 | 24.45 | 24.52 | 24.27 | 24.45 | 2,097 | +0.00(+0.00%) |
Sep 02, 2014 | 24.52 | 24.89 | 24.45 | 24.45 | 10,294 | +0.00(+0.00%) |
Aug 29, 2014 | 23.84 | 24.45 | 24.45 | 24.45 | 4,768 | +0.80(+3.38%) |
Aug 28, 2014 | 23.04 | 23.66 | 22.92 | 23.66 | 3,297 | +0.68(+2.94%) |
Aug 27, 2014 | 23.10 | 23.35 | 22.98 | 22.98 | 3,642 | -0.18(-0.80%) |
Aug 26, 2014 | 23.10 | 23.35 | 22.92 | 23.16 | 4,422 | +0.12(+0.53%) |
Aug 25, 2014 | 23.34 | 23.35 | 22.98 | 23.04 | 2,398 | +0.12(+0.54%) |
Aug 22, 2014 | 23.29 | 23.29 | 22.98 | 22.92 | 6,283 | -0.37(-1.58%) |
Aug 21, 2014 | 22.86 | 23.47 | 22.86 | 23.29 | 4,449 | +0.25(+1.07%) |
Aug 20, 2014 | 23.10 | 23.16 | 22.80 | 23.04 | 4,097 | -0.12(-0.53%) |
Aug 19, 2014 | 23.16 | 23.23 | 22.80 | 23.16 | 2,577 | -0.06(-0.26%) |
Aug 18, 2014 | 23.53 | 23.53 | 23.23 | 23.23 | 3,906 | -0.31(-1.31%) |
Aug 15, 2014 | 24.09 | 24.09 | 23.16 | 23.53 | 3,178 | -0.43(-1.79%) |
Aug 14, 2014 | 24.09 | 24.27 | 23.72 | 23.96 | 6,077 | +0.06(+0.26%) |
Aug 13, 2014 | 22.86 | 24.21 | 22.80 | 23.90 | 19,167 | +1.11(+4.85%) |
Aug 12, 2014 | 23.16 | 23.35 | 22.73 | 22.80 | 3,997 | -0.49(-2.11%) |
Aug 11, 2014 | 22.92 | 23.29 | 22.67 | 23.29 | 6,511 | +0.12(+0.53%) |
Aug 08, 2014 | 22.74 | 23.41 | 22.61 | 23.16 | 5,491 | +0.12(+0.53%) |
Aug 07, 2014 | 23.16 | 23.72 | 22.80 | 23.04 | 5,270 | +0.18(+0.81%) |
Aug 06, 2014 | 22.73 | 23.04 | 22.55 | 22.86 | 3,372 | +0.00(+0.00%) |
Aug 05, 2014 | 22.80 | 23.04 | 22.43 | 22.86 | 6,784 | +0.06(+0.27%) |
Aug 04, 2014 | 23.04 | 23.04 | 22.80 | 22.80 | 1,779 | -0.06(-0.27%) |
Aug 01, 2014 | 23.53 | 23.53 | 22.80 | 22.86 | 11,749 | -0.61(-2.62%) |
Jul 31, 2014 | 22.61 | 23.47 | 22.61 | 23.47 | 6,099 | +0.61(+2.69%) |
Jul 30, 2014 | 22.73 | 22.98 | 22.61 | 22.86 | 6,697 | +0.25(+1.09%) |
Jul 29, 2014 | 22.43 | 22.67 | 22.30 | 22.61 | 1,772 | +0.31(+1.38%) |
Jul 28, 2014 | 23.90 | 23.90 | 21.94 | 22.30 | 12,319 | -1.66(-6.92%) |
Jul 25, 2014 | 24.27 | 24.29 | 23.96 | 23.96 | 1,464 | -0.43(-1.76%) |
Jul 24, 2014 | 24.27 | 24.89 | 24.09 | 24.39 | 5,662 | +0.00(+0.00%) |
Jul 23, 2014 | 23.90 | 24.58 | 23.90 | 24.39 | 4,828 | +0.43(+1.79%) |
Jul 22, 2014 | 23.78 | 24.02 | 23.41 | 23.96 | 4,845 | +0.37(+1.56%) |
Jul 21, 2014 | 23.72 | 23.84 | 22.86 | 23.59 | 7,469 | -0.25(-1.03%) |
Jul 18, 2014 | 23.04 | 24.02 | 23.04 | 23.84 | 3,447 | +0.25(+1.04%) |
Jul 17, 2014 | 23.53 | 23.65 | 23.23 | 23.59 | 2,507 | +0.18(+0.79%) |
Jul 16, 2014 | 23.66 | 23.66 | 23.04 | 23.41 | 3,433 | -0.12(-0.52%) |
Jul 15, 2014 | 23.29 | 23.66 | 23.04 | 23.53 | 2,456 | +0.18(+0.79%) |
Jul 14, 2014 | 22.86 | 23.41 | 22.86 | 23.35 | 3,183 | +0.31(+1.33%) |
Jul 11, 2014 | 23.41 | 23.41 | 22.30 | 23.04 | 16,668 | -0.31(-1.32%) |
Jul 10, 2014 | 23.04 | 23.47 | 22.61 | 23.35 | 5,880 | -0.25(-1.04%) |
Jul 09, 2014 | 23.16 | 23.75 | 22.70 | 23.59 | 10,798 | +0.31(+1.32%) |
Jul 08, 2014 | 23.53 | 23.72 | 22.92 | 23.29 | 13,284 | -0.43(-1.81%) |
Jul 07, 2014 | 24.45 | 24.45 | 23.23 | 23.72 | 19,904 | -0.74(-3.01%) |
Jul 03, 2014 | 24.89 | 24.45 | 24.45 | 24.45 | 3,824 | -0.31(-1.24%) |
Jul 02, 2014 | 24.70 | 25.13 | 24.70 | 24.76 | 22,689 | -0.12(-0.49%) |
Jul 01, 2014 | 25.19 | 25.44 | 24.58 | 24.89 | 8,991 | -0.43(-1.70%) |
Jun 30, 2014 | 25.25 | 25.44 | 24.64 | 25.32 | 3,743 | +0.00(+0.00%) |
Jun 27, 2014 | 25.56 | 25.72 | 24.89 | 25.32 | 3,218 | -0.31(-1.20%) |
Jun 26, 2014 | 26.24 | 26.30 | 25.19 | 25.62 | 3,889 | -0.49(-1.88%) |
Jun 25, 2014 | 25.93 | 26.36 | 25.68 | 26.11 | 5,942 | +0.31(+1.19%) |
Jun 24, 2014 | 26.11 | 26.24 | 25.81 | 25.81 | 24,130 | -0.25(-0.94%) |
Jun 23, 2014 | 26.11 | 26.11 | 25.68 | 26.05 | 4,239 | +0.12(+0.47%) |
Jun 20, 2014 | 25.93 | 26.05 | 25.75 | 25.93 | 3,030 | -0.12(-0.47%) |
Jun 19, 2014 | 26.11 | 26.42 | 25.56 | 26.05 | 3,052 | +0.00(+0.00%) |
Jun 18, 2014 | 26.24 | 26.42 | 25.93 | 26.05 | 4,858 | -0.06(-0.24%) |
Jun 17, 2014 | 26.05 | 26.42 | 25.75 | 26.11 | 2,587 | +0.18(+0.71%) |
Jun 16, 2014 | 26.24 | 26.24 | 25.28 | 25.93 | 4,652 | -0.06(-0.24%) |
Jun 13, 2014 | 26.05 | 26.61 | 25.81 | 25.99 | 5,619 | -0.68(-2.53%) |
Jun 12, 2014 | 26.91 | 27.04 | 26.48 | 26.67 | 3,070 | -0.12(-0.46%) |
Jun 11, 2014 | 27.04 | 27.16 | 26.42 | 26.79 | 4,705 | -0.37(-1.36%) |
Jun 10, 2014 | 26.61 | 27.22 | 26.54 | 27.16 | 8,753 | +0.92(+3.51%) |
Jun 06, 2014 | 25.87 | 26.36 | 25.51 | 26.24 | 7,818 | +0.37(+1.42%) |
Jun 05, 2014 | 25.56 | 25.99 | 25.40 | 25.87 | 9,840 | +0.37(+1.45%) |
Jun 04, 2014 | 25.13 | 25.68 | 24.89 | 25.50 | 9,910 | +0.43(+1.72%) |
Jun 03, 2014 | 24.95 | 25.38 | 24.82 | 25.07 | 4,461 | +0.25(+0.99%) |
Jun 02, 2014 | 24.89 | 24.89 | 24.58 | 24.82 | 17,691 | +0.06(+0.25%) |
May 30, 2014 | 23.96 | 24.76 | 23.83 | 24.76 | 4,099 | +0.68(+2.81%) |
May 29, 2014 | 24.45 | 24.45 | 23.72 | 24.09 | 7,337 | -0.49(-2.00%) |
May 28, 2014 | 24.76 | 24.76 | 24.33 | 24.58 | 1,554 | +0.12(+0.50%) |
May 27, 2014 | 24.58 | 24.76 | 24.39 | 24.45 | 6,389 | -0.12(-0.50%) |
May 23, 2014 | 24.45 | 24.58 | 24.58 | 24.58 | 4,703 | +0.18(+0.76%) |
May 22, 2014 | 25.07 | 25.07 | 24.33 | 24.39 | 2,241 | -0.43(-1.73%) |
May 21, 2014 | 25.07 | 25.19 | 24.76 | 24.82 | 2,936 | -0.25(-0.98%) |
May 20, 2014 | 24.82 | 25.32 | 24.27 | 25.07 | 3,080 | +0.12(+0.49%) |
May 19, 2014 | 24.64 | 25.07 | 24.64 | 24.95 | 2,567 | +0.18(+0.74%) |
May 16, 2014 | 24.64 | 24.76 | 24.45 | 24.76 | 2,290 | +0.12(+0.50%) |
May 15, 2014 | 25.01 | 25.01 | 24.39 | 24.64 | 3,828 | -0.31(-1.23%) |
May 14, 2014 | 24.82 | 25.05 | 24.58 | 24.95 | 9,318 | +0.31(+1.25%) |
May 13, 2014 | 24.95 | 24.95 | 24.18 | 24.64 | 4,778 | -0.37(-1.47%) |
May 12, 2014 | 24.82 | 25.32 | 24.76 | 25.01 | 5,405 | +0.37(+1.50%) |
May 09, 2014 | 24.33 | 24.95 | 24.15 | 24.64 | 10,176 | +0.18(+0.75%) |
May 08, 2014 | 24.64 | 24.70 | 24.21 | 24.45 | 9,842 | -0.18(-0.75%) |
May 07, 2014 | 24.15 | 24.70 | 24.02 | 24.64 | 8,034 | +0.49(+2.04%) |
May 06, 2014 | 23.96 | 24.82 | 23.96 | 24.15 | 9,376 | +0.18(+0.77%) |
May 05, 2014 | 24.89 | 24.89 | 23.53 | 23.96 | 7,779 | -0.86(-3.47%) |
May 02, 2014 | 24.64 | 24.82 | 24.58 | 24.82 | 5,736 | +0.31(+1.25%) |