Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.25 | 33.25 | 31.86 | 32.71 | 191,942 | -0.43(-1.29%) |
Apr 29, 2015 | 33.71 | 33.96 | 33.00 | 33.14 | 117,741 | -0.64(-1.90%) |
Apr 28, 2015 | 33.46 | 33.88 | 33.21 | 33.78 | 149,793 | +0.43(+1.28%) |
Apr 27, 2015 | 34.10 | 34.10 | 33.21 | 33.36 | 168,192 | -0.46(-1.37%) |
Apr 24, 2015 | 32.86 | 34.14 | 32.80 | 33.82 | 209,502 | +0.96(+2.93%) |
Apr 23, 2015 | 32.39 | 33.53 | 32.32 | 32.86 | 186,730 | +0.11(+0.33%) |
Apr 22, 2015 | 33.25 | 33.64 | 32.68 | 32.75 | 210,087 | -0.64(-1.92%) |
Apr 21, 2015 | 32.71 | 33.60 | 32.71 | 33.39 | 297,380 | +0.68(+2.07%) |
Apr 20, 2015 | 32.32 | 33.07 | 32.07 | 32.71 | 164,580 | +0.46(+1.44%) |
Apr 17, 2015 | 31.82 | 32.29 | 31.79 | 32.25 | 179,045 | +0.21(+0.67%) |
Apr 16, 2015 | 32.61 | 32.82 | 31.82 | 32.04 | 282,579 | -0.61(-1.86%) |
Apr 15, 2015 | 31.86 | 33.06 | 31.79 | 32.64 | 431,484 | +1.03(+3.27%) |
Apr 14, 2015 | 32.07 | 32.11 | 31.36 | 31.61 | 181,424 | -0.25(-0.78%) |
Apr 13, 2015 | 32.07 | 32.11 | 31.70 | 31.86 | 207,811 | +0.11(+0.34%) |
Apr 10, 2015 | 31.47 | 32.07 | 31.29 | 31.75 | 121,355 | +0.43(+1.37%) |
Apr 09, 2015 | 31.07 | 31.64 | 31.00 | 31.32 | 109,551 | +0.39(+1.27%) |
Apr 08, 2015 | 31.04 | 31.79 | 30.50 | 30.93 | 160,273 | +0.04(+0.12%) |
Apr 07, 2015 | 31.43 | 31.82 | 30.75 | 30.90 | 221,052 | -1.21(-3.77%) |
Apr 06, 2015 | 30.79 | 32.14 | 29.97 | 32.11 | 272,882 | +1.35(+4.40%) |
Apr 02, 2015 | 29.97 | 30.75 | 30.75 | 30.75 | 166,265 | +0.78(+2.62%) |
Apr 01, 2015 | 29.33 | 30.11 | 29.19 | 29.97 | 174,296 | +0.82(+2.81%) |
Mar 31, 2015 | 29.08 | 29.40 | 28.58 | 29.15 | 128,845 | +0.00(+0.00%) |
Mar 30, 2015 | 29.58 | 29.68 | 28.40 | 29.15 | 169,631 | -0.14(-0.49%) |
Mar 27, 2015 | 28.58 | 29.47 | 28.36 | 29.29 | 150,614 | +0.68(+2.37%) |
Mar 26, 2015 | 29.26 | 30.15 | 28.62 | 28.62 | 204,554 | -0.61(-2.07%) |
Mar 25, 2015 | 29.04 | 29.29 | 28.37 | 29.22 | 159,368 | +0.29(+0.99%) |
Mar 24, 2015 | 27.87 | 29.58 | 27.80 | 28.94 | 324,375 | +1.18(+4.24%) |
Mar 23, 2015 | 27.94 | 28.15 | 27.62 | 27.76 | 247,822 | -0.04(-0.13%) |
Mar 20, 2015 | 28.05 | 28.29 | 27.65 | 27.80 | 263,754 | -0.11(-0.38%) |
Mar 19, 2015 | 27.76 | 28.51 | 26.98 | 27.90 | 197,259 | +0.82(+3.03%) |
Mar 18, 2015 | 27.08 | 27.23 | 26.48 | 27.08 | 143,051 | +0.21(+0.80%) |
Mar 17, 2015 | 26.55 | 27.01 | 26.19 | 26.87 | 65,839 | +0.53(+2.03%) |
Mar 16, 2015 | 25.87 | 26.44 | 25.52 | 26.33 | 67,970 | +0.39(+1.51%) |
Mar 13, 2015 | 26.19 | 26.33 | 25.19 | 25.94 | 80,937 | -0.32(-1.22%) |
Mar 12, 2015 | 26.09 | 26.55 | 26.05 | 26.26 | 60,274 | +0.29(+1.10%) |
Mar 11, 2015 | 24.95 | 26.05 | 24.95 | 25.98 | 85,123 | +1.03(+4.14%) |
Mar 10, 2015 | 24.95 | 25.34 | 24.70 | 24.95 | 113,754 | -0.21(-0.85%) |
Mar 09, 2015 | 25.37 | 25.41 | 25.12 | 25.16 | 68,240 | -0.18(-0.70%) |
Mar 06, 2015 | 25.41 | 25.52 | 25.05 | 25.34 | 81,017 | -0.11(-0.42%) |
Mar 05, 2015 | 26.16 | 26.23 | 25.44 | 25.44 | 61,239 | -0.64(-2.46%) |
Mar 04, 2015 | 26.05 | 26.33 | 26.19 | 26.09 | 49,838 | -0.11(-0.41%) |
Mar 03, 2015 | 26.76 | 27.05 | 26.16 | 26.19 | 76,670 | -0.43(-1.61%) |
Mar 02, 2015 | 26.58 | 27.03 | 26.55 | 26.62 | 62,791 | -0.11(-0.40%) |
Feb 27, 2015 | 27.08 | 27.08 | 26.73 | 26.73 | 52,902 | -0.21(-0.79%) |
Feb 26, 2015 | 27.05 | 27.35 | 26.66 | 26.94 | 147,426 | -0.07(-0.26%) |
Feb 25, 2015 | 26.69 | 27.48 | 26.62 | 27.01 | 68,105 | +0.25(+0.93%) |
Feb 24, 2015 | 26.98 | 27.05 | 26.66 | 26.76 | 129,969 | -0.14(-0.53%) |
Feb 23, 2015 | 26.37 | 27.12 | 26.37 | 26.91 | 256,906 | +0.57(+2.16%) |
Feb 20, 2015 | 27.01 | 27.05 | 26.19 | 26.33 | 102,620 | -0.14(-0.54%) |
Feb 19, 2015 | 26.62 | 27.15 | 26.48 | 26.48 | 64,390 | -0.25(-0.93%) |
Feb 18, 2015 | 26.55 | 27.12 | 26.55 | 26.73 | 66,372 | +0.14(+0.54%) |
Feb 17, 2015 | 25.91 | 27.19 | 25.84 | 26.58 | 153,223 | +0.86(+3.32%) |
Feb 13, 2015 | 25.73 | 25.73 | 25.73 | 25.73 | 53,401 | +0.29(+1.12%) |
Feb 12, 2015 | 24.98 | 25.73 | 24.98 | 25.44 | 67,715 | +0.46(+1.85%) |
Feb 11, 2015 | 24.59 | 25.12 | 24.27 | 24.98 | 81,864 | +0.36(+1.45%) |
Feb 10, 2015 | 24.66 | 25.09 | 24.13 | 24.62 | 142,608 | +0.00(+0.00%) |
Feb 09, 2015 | 25.12 | 25.37 | 24.59 | 24.62 | 83,176 | -0.42(-1.69%) |
Feb 06, 2015 | 25.33 | 25.53 | 24.87 | 25.05 | 136,980 | -0.25(-0.98%) |
Feb 05, 2015 | 25.40 | 25.72 | 25.30 | 25.30 | 94,711 | +0.04(+0.14%) |
Feb 04, 2015 | 24.98 | 25.61 | 24.84 | 25.26 | 121,472 | +0.28(+1.13%) |
Feb 03, 2015 | 25.01 | 25.74 | 24.87 | 24.98 | 103,606 | +0.21(+0.86%) |
Feb 02, 2015 | 24.62 | 24.98 | 24.31 | 24.77 | 185,930 | +0.39(+1.59%) |
Jan 30, 2015 | 25.19 | 25.19 | 24.09 | 24.38 | 209,865 | -1.02(-4.03%) |
Jan 29, 2015 | 25.44 | 25.44 | 23.95 | 25.40 | 239,018 | +0.32(+1.27%) |
Jan 28, 2015 | 26.50 | 26.50 | 25.01 | 25.08 | 149,841 | -1.59(-5.96%) |
Jan 27, 2015 | 27.49 | 27.87 | 26.64 | 26.67 | 93,701 | -1.06(-3.82%) |
Jan 26, 2015 | 27.45 | 27.91 | 27.42 | 27.73 | 168,274 | +0.28(+1.03%) |
Jan 23, 2015 | 26.64 | 27.70 | 26.50 | 27.45 | 209,882 | +0.99(+3.74%) |
Jan 22, 2015 | 25.44 | 26.67 | 25.15 | 26.46 | 243,982 | +0.99(+3.88%) |
Jan 21, 2015 | 26.32 | 26.60 | 25.30 | 25.47 | 205,648 | -0.81(-3.09%) |
Jan 20, 2015 | 27.34 | 27.70 | 26.07 | 26.28 | 146,765 | -1.02(-3.75%) |
Jan 16, 2015 | 26.89 | 27.55 | 26.62 | 27.31 | 117,748 | +0.11(+0.39%) |
Jan 15, 2015 | 28.26 | 28.26 | 26.81 | 27.20 | 164,649 | -0.99(-3.51%) |
Jan 14, 2015 | 28.44 | 28.97 | 27.24 | 28.19 | 326,972 | -0.49(-1.72%) |
Jan 13, 2015 | 28.97 | 29.92 | 28.44 | 28.69 | 396,583 | +0.28(+1.00%) |
Jan 12, 2015 | 27.42 | 28.86 | 26.98 | 28.40 | 491,481 | +1.02(+3.74%) |
Jan 09, 2015 | 28.09 | 28.67 | 27.14 | 27.38 | 166,835 | -0.39(-1.40%) |
Jan 08, 2015 | 26.50 | 28.09 | 26.43 | 27.77 | 269,393 | +1.70(+6.50%) |
Jan 07, 2015 | 26.11 | 26.43 | 25.48 | 26.07 | 156,358 | +0.46(+1.79%) |
Jan 06, 2015 | 23.95 | 25.86 | 23.78 | 25.61 | 418,900 | +2.47(+10.69%) |
Jan 05, 2015 | 24.34 | 24.34 | 23.00 | 23.14 | 89,081 | -1.45(-5.89%) |
Jan 02, 2015 | 24.94 | 25.08 | 24.34 | 24.59 | 88,961 | -0.07(-0.29%) |
Dec 31, 2014 | 24.59 | 24.66 | 24.66 | 24.66 | 59,950 | +0.07(+0.29%) |
Dec 30, 2014 | 24.48 | 24.75 | 24.48 | 24.59 | 50,222 | +0.00(+0.00%) |
Dec 29, 2014 | 24.77 | 24.84 | 24.18 | 24.59 | 49,060 | -0.11(-0.43%) |
Dec 26, 2014 | 24.84 | 24.84 | 24.52 | 24.70 | 48,264 | +0.00(+0.00%) |
Dec 24, 2014 | 24.52 | 24.70 | 24.70 | 24.70 | 19,474 | +0.04(+0.14%) |
Dec 23, 2014 | 24.94 | 24.94 | 24.38 | 24.66 | 103,799 | -0.14(-0.57%) |
Dec 22, 2014 | 24.52 | 24.91 | 23.71 | 24.80 | 119,555 | +0.14(+0.57%) |
Dec 19, 2014 | 25.51 | 25.61 | 24.62 | 24.66 | 199,084 | -0.92(-3.59%) |
Dec 18, 2014 | 25.51 | 26.14 | 25.26 | 25.58 | 238,818 | +0.49(+1.97%) |
Dec 17, 2014 | 24.27 | 25.15 | 24.13 | 25.08 | 205,872 | +0.92(+3.80%) |
Dec 16, 2014 | 23.99 | 25.37 | 23.99 | 24.17 | 191,168 | -0.07(-0.29%) |
Dec 15, 2014 | 24.59 | 25.30 | 23.99 | 24.24 | 124,716 | +0.04(+0.15%) |
Dec 12, 2014 | 23.46 | 24.91 | 23.28 | 24.20 | 162,251 | +0.81(+3.47%) |
Dec 11, 2014 | 23.71 | 24.34 | 23.32 | 23.39 | 179,836 | -0.32(-1.34%) |
Dec 10, 2014 | 23.92 | 24.56 | 23.71 | 23.71 | 185,934 | -0.42(-1.76%) |
Dec 09, 2014 | 23.35 | 24.24 | 22.96 | 24.13 | 98,184 | +0.42(+1.79%) |
Dec 08, 2014 | 25.15 | 25.19 | 23.64 | 23.71 | 213,569 | -1.70(-6.68%) |
Dec 05, 2014 | 25.72 | 25.97 | 25.08 | 25.40 | 88,775 | -0.21(-0.83%) |
Dec 04, 2014 | 25.22 | 25.86 | 25.05 | 25.61 | 84,032 | +0.25(+0.98%) |
Dec 03, 2014 | 24.80 | 25.90 | 24.70 | 25.37 | 80,495 | +0.42(+1.70%) |
Dec 02, 2014 | 24.94 | 25.61 | 24.73 | 24.94 | 115,246 | -0.14(-0.56%) |
Dec 01, 2014 | 25.12 | 25.33 | 24.55 | 25.08 | 132,438 | -0.18(-0.70%) |
Nov 28, 2014 | 24.84 | 25.47 | 23.85 | 25.26 | 119,524 | +0.18(+0.70%) |
Nov 26, 2014 | 25.72 | 25.08 | 25.08 | 25.08 | 70,112 | -0.71(-2.74%) |
Nov 25, 2014 | 25.93 | 26.28 | 25.74 | 25.79 | 109,015 | -0.07(-0.27%) |
Nov 24, 2014 | 25.68 | 26.11 | 25.15 | 25.86 | 154,371 | +0.14(+0.55%) |
Nov 21, 2014 | 25.15 | 25.83 | 24.66 | 25.72 | 187,384 | +0.71(+2.82%) |
Nov 20, 2014 | 22.82 | 25.22 | 22.82 | 25.01 | 402,995 | +2.12(+9.26%) |
Nov 19, 2014 | 23.35 | 23.60 | 22.79 | 22.89 | 164,087 | -0.71(-2.99%) |
Nov 18, 2014 | 23.74 | 24.20 | 23.21 | 23.60 | 132,959 | -0.14(-0.59%) |
Nov 17, 2014 | 23.95 | 24.41 | 23.60 | 23.74 | 89,914 | -0.39(-1.60%) |
Nov 14, 2014 | 23.63 | 25.14 | 23.39 | 24.13 | 150,905 | +0.95(+4.08%) |
Nov 13, 2014 | 23.99 | 24.27 | 22.97 | 23.18 | 95,216 | -1.05(-4.34%) |
Nov 12, 2014 | 23.70 | 24.34 | 23.28 | 24.23 | 115,186 | +0.46(+1.92%) |
Nov 11, 2014 | 23.99 | 24.37 | 23.65 | 23.78 | 83,176 | -0.14(-0.59%) |
Nov 10, 2014 | 24.16 | 24.51 | 23.58 | 23.92 | 65,866 | -0.28(-1.16%) |
Nov 07, 2014 | 23.42 | 24.30 | 23.28 | 24.20 | 98,405 | +0.91(+3.92%) |
Nov 06, 2014 | 23.46 | 24.06 | 23.04 | 23.28 | 79,137 | -0.11(-0.45%) |
Nov 05, 2014 | 23.46 | 24.06 | 23.14 | 23.39 | 77,554 | -0.11(-0.45%) |
Nov 04, 2014 | 24.09 | 24.48 | 23.32 | 23.49 | 87,566 | -0.67(-2.76%) |
Nov 03, 2014 | 23.70 | 24.48 | 23.60 | 24.16 | 71,854 | +0.42(+1.77%) |
Oct 31, 2014 | 23.28 | 24.02 | 23.00 | 23.74 | 91,024 | +0.56(+2.42%) |
Oct 30, 2014 | 23.56 | 23.95 | 23.18 | 23.18 | 72,473 | -0.60(-2.51%) |
Oct 29, 2014 | 23.07 | 23.88 | 23.07 | 23.78 | 116,713 | +0.84(+3.67%) |
Oct 28, 2014 | 21.81 | 22.93 | 21.71 | 22.93 | 159,421 | +1.19(+5.48%) |
Oct 27, 2014 | 22.55 | 22.86 | 22.86 | 21.74 | 107,001 | -1.12(-4.91%) |
Oct 24, 2014 | 22.30 | 22.86 | 21.69 | 22.86 | 175,480 | +0.70(+3.16%) |
Oct 23, 2014 | 22.58 | 22.69 | 21.67 | 22.16 | 121,315 | -0.07(-0.32%) |
Oct 22, 2014 | 22.41 | 23.00 | 22.13 | 22.23 | 174,101 | +0.00(+0.00%) |
Oct 21, 2014 | 21.64 | 22.37 | 21.50 | 22.23 | 122,085 | +0.88(+4.11%) |
Oct 20, 2014 | 21.18 | 21.39 | 21.15 | 21.36 | 167,685 | +0.21(+1.00%) |
Oct 17, 2014 | 20.97 | 21.50 | 20.69 | 21.15 | 208,075 | +0.60(+2.90%) |
Oct 16, 2014 | 17.57 | 21.07 | 17.57 | 20.55 | 282,152 | +2.49(+13.79%) |
Oct 15, 2014 | 17.15 | 18.34 | 16.66 | 18.06 | 275,553 | +0.56(+3.21%) |
Oct 14, 2014 | 17.71 | 18.30 | 17.57 | 17.50 | 278,532 | -0.21(-1.19%) |
Oct 13, 2014 | 18.73 | 19.08 | 17.60 | 17.71 | 161,280 | -0.95(-5.08%) |
Oct 10, 2014 | 19.64 | 19.64 | 18.30 | 18.66 | 289,395 | -1.05(-5.34%) |
Oct 09, 2014 | 20.83 | 21.00 | 19.64 | 19.71 | 200,806 | -1.33(-6.33%) |
Oct 08, 2014 | 21.74 | 21.74 | 20.20 | 21.04 | 429,906 | -0.56(-2.60%) |
Oct 07, 2014 | 21.81 | 22.14 | 21.57 | 21.60 | 96,059 | -0.21(-0.96%) |
Oct 06, 2014 | 22.13 | 22.27 | 21.53 | 21.81 | 94,735 | -0.11(-0.48%) |
Oct 03, 2014 | 21.99 | 22.06 | 21.74 | 21.92 | 66,206 | -0.07(-0.32%) |
Oct 02, 2014 | 22.27 | 22.34 | 20.76 | 21.99 | 215,677 | -0.28(-1.26%) |
Oct 01, 2014 | 22.41 | 22.69 | 22.14 | 22.27 | 140,531 | -0.11(-0.47%) |
Sep 30, 2014 | 22.69 | 22.90 | 22.09 | 22.37 | 125,045 | -0.35(-1.54%) |
Sep 29, 2014 | 22.62 | 22.86 | 22.44 | 22.72 | 147,396 | +0.00(+0.00%) |
Sep 26, 2014 | 22.62 | 22.79 | 22.23 | 22.72 | 118,205 | +0.11(+0.47%) |
Sep 25, 2014 | 22.37 | 22.90 | 22.11 | 22.62 | 166,040 | +0.21(+0.94%) |
Sep 24, 2014 | 22.86 | 22.90 | 22.20 | 22.41 | 98,534 | -0.42(-1.84%) |
Sep 23, 2014 | 23.04 | 23.32 | 22.48 | 22.83 | 143,261 | -0.39(-1.66%) |
Sep 22, 2014 | 24.30 | 24.30 | 23.00 | 23.21 | 195,844 | -0.98(-4.06%) |
Sep 19, 2014 | 24.55 | 24.72 | 23.95 | 24.20 | 159,608 | -0.35(-1.43%) |
Sep 18, 2014 | 25.42 | 25.42 | 24.34 | 24.55 | 115,927 | -0.70(-2.78%) |
Sep 17, 2014 | 25.60 | 25.60 | 25.21 | 25.25 | 292,821 | -0.32(-1.23%) |
Sep 16, 2014 | 25.53 | 25.77 | 25.39 | 25.56 | 465,380 | +0.32(+1.25%) |
Sep 15, 2014 | 25.35 | 25.42 | 25.00 | 25.25 | 234,752 | -0.11(-0.41%) |
Sep 12, 2014 | 26.09 | 26.16 | 25.18 | 25.35 | 65,501 | -0.88(-3.34%) |
Sep 11, 2014 | 26.41 | 26.79 | 26.09 | 26.23 | 304,503 | -0.46(-1.71%) |
Sep 10, 2014 | 26.69 | 26.83 | 26.16 | 26.69 | 83,495 | -0.04(-0.13%) |
Sep 09, 2014 | 26.58 | 26.97 | 26.41 | 26.72 | 119,906 | +0.14(+0.53%) |
Sep 08, 2014 | 26.16 | 26.74 | 26.02 | 26.58 | 86,437 | +0.28(+1.07%) |
Sep 05, 2014 | 25.70 | 26.37 | 25.42 | 26.30 | 64,862 | +0.63(+2.46%) |
Sep 04, 2014 | 26.16 | 26.27 | 25.49 | 25.67 | 65,906 | -0.56(-2.14%) |
Sep 03, 2014 | 27.00 | 27.05 | 26.16 | 26.23 | 71,285 | -0.67(-2.48%) |
Sep 02, 2014 | 27.00 | 27.25 | 26.87 | 26.90 | 85,207 | -0.11(-0.39%) |
Aug 29, 2014 | 26.79 | 27.00 | 27.00 | 27.00 | 86,863 | +0.21(+0.79%) |
Aug 28, 2014 | 26.86 | 27.07 | 26.41 | 26.79 | 72,679 | -0.07(-0.26%) |
Aug 27, 2014 | 27.11 | 27.14 | 26.69 | 26.86 | 74,812 | -0.11(-0.39%) |
Aug 26, 2014 | 26.83 | 27.11 | 26.65 | 26.97 | 141,041 | +0.35(+1.32%) |
Aug 25, 2014 | 26.93 | 27.25 | 26.51 | 26.62 | 248,066 | +0.18(+0.66%) |
Aug 22, 2014 | 26.41 | 26.79 | 26.30 | 26.44 | 77,435 | +0.04(+0.13%) |
Aug 21, 2014 | 26.44 | 26.76 | 26.30 | 26.41 | 150,525 | +0.14(+0.53%) |
Aug 20, 2014 | 25.81 | 26.79 | 25.74 | 26.26 | 455,565 | +1.26(+5.05%) |
Aug 19, 2014 | 24.97 | 25.70 | 24.83 | 25.00 | 114,338 | +0.00(+0.00%) |
Aug 18, 2014 | 24.48 | 25.07 | 24.48 | 25.00 | 100,795 | +0.74(+3.03%) |
Aug 15, 2014 | 23.92 | 24.30 | 23.35 | 24.27 | 64,030 | +0.42(+1.76%) |
Aug 14, 2014 | 23.32 | 24.48 | 23.11 | 23.85 | 183,101 | +0.63(+2.72%) |
Aug 13, 2014 | 22.90 | 23.60 | 22.79 | 23.21 | 198,604 | +0.35(+1.53%) |
Aug 12, 2014 | 22.62 | 23.16 | 22.51 | 22.86 | 186,820 | +0.04(+0.15%) |
Aug 11, 2014 | 22.97 | 23.39 | 22.79 | 22.83 | 137,394 | -0.14(-0.61%) |
Aug 08, 2014 | 21.92 | 23.00 | 21.71 | 22.97 | 174,133 | +1.12(+5.14%) |
Aug 07, 2014 | 22.51 | 22.55 | 21.78 | 21.85 | 148,375 | -0.56(-2.50%) |
Aug 06, 2014 | 22.13 | 22.65 | 21.85 | 22.41 | 158,707 | +0.07(+0.31%) |
Aug 05, 2014 | 23.14 | 23.56 | 22.20 | 22.34 | 211,128 | -0.70(-3.02%) |
Aug 04, 2014 | 23.38 | 23.38 | 21.22 | 23.03 | 811,199 | -0.97(-4.06%) |
Aug 01, 2014 | 24.56 | 24.70 | 23.73 | 24.01 | 388,139 | -0.63(-2.54%) |
Jul 31, 2014 | 24.53 | 24.81 | 24.11 | 24.63 | 321,073 | -0.24(-0.98%) |
Jul 30, 2014 | 25.26 | 25.26 | 24.77 | 24.88 | 161,946 | -0.14(-0.56%) |
Jul 29, 2014 | 24.98 | 25.15 | 24.74 | 25.02 | 113,163 | +0.00(+0.00%) |
Jul 28, 2014 | 25.16 | 25.16 | 24.56 | 25.02 | 249,908 | -0.21(-0.83%) |
Jul 25, 2014 | 25.61 | 25.68 | 25.19 | 25.23 | 89,259 | -0.45(-1.76%) |
Jul 24, 2014 | 24.50 | 25.82 | 24.42 | 25.68 | 495,347 | +1.18(+4.83%) |
Jul 23, 2014 | 24.08 | 24.56 | 23.75 | 24.50 | 285,133 | +0.38(+1.59%) |
Jul 22, 2014 | 23.66 | 24.11 | 23.49 | 24.11 | 107,438 | +0.59(+2.51%) |
Jul 21, 2014 | 23.76 | 24.01 | 22.89 | 23.52 | 155,762 | -0.35(-1.46%) |
Jul 18, 2014 | 23.80 | 24.04 | 23.69 | 23.87 | 57,500 | +0.17(+0.73%) |
Jul 17, 2014 | 24.08 | 24.11 | 23.52 | 23.69 | 136,094 | -0.66(-2.71%) |
Jul 16, 2014 | 24.81 | 24.91 | 23.87 | 24.36 | 178,531 | -0.52(-2.10%) |
Jul 15, 2014 | 25.05 | 25.16 | 24.60 | 24.88 | 83,369 | -0.10(-0.42%) |
Jul 14, 2014 | 24.25 | 24.98 | 24.15 | 24.98 | 101,838 | +1.11(+4.66%) |
Jul 11, 2014 | 23.97 | 24.18 | 23.76 | 23.87 | 56,932 | -0.21(-0.87%) |
Jul 10, 2014 | 23.76 | 24.15 | 23.31 | 24.08 | 132,927 | +0.07(+0.29%) |
Jul 09, 2014 | 24.08 | 24.70 | 23.94 | 24.01 | 145,369 | +0.94(+4.07%) |
Jul 08, 2014 | 23.56 | 23.56 | 22.83 | 23.07 | 112,878 | -0.42(-1.78%) |
Jul 07, 2014 | 23.94 | 24.15 | 23.17 | 23.49 | 114,026 | -0.66(-2.74%) |
Jul 03, 2014 | 24.29 | 24.15 | 24.15 | 24.15 | 54,951 | -0.07(-0.29%) |
Jul 02, 2014 | 24.32 | 24.50 | 24.15 | 24.22 | 94,376 | -0.07(-0.29%) |
Jul 01, 2014 | 23.49 | 24.39 | 23.38 | 24.29 | 199,588 | +1.01(+4.33%) |
Jun 30, 2014 | 23.35 | 23.73 | 23.08 | 23.28 | 147,200 | +0.00(+0.00%) |
Jun 27, 2014 | 23.73 | 24.01 | 23.26 | 23.28 | 117,437 | -0.42(-1.76%) |
Jun 26, 2014 | 24.50 | 25.16 | 23.69 | 23.69 | 239,659 | -0.94(-3.81%) |
Jun 25, 2014 | 24.70 | 25.09 | 24.36 | 24.63 | 144,778 | +0.28(+1.14%) |
Jun 24, 2014 | 25.05 | 25.40 | 24.36 | 24.36 | 114,329 | -0.56(-2.23%) |
Jun 23, 2014 | 25.61 | 25.61 | 24.77 | 24.91 | 92,465 | -0.49(-1.92%) |
Jun 20, 2014 | 25.05 | 25.68 | 25.03 | 25.40 | 146,557 | +0.35(+1.39%) |
Jun 19, 2014 | 25.40 | 25.54 | 24.98 | 25.05 | 54,847 | -0.21(-0.83%) |
Jun 18, 2014 | 24.88 | 25.47 | 24.88 | 25.26 | 89,829 | +0.31(+1.26%) |
Jun 17, 2014 | 24.56 | 25.49 | 24.56 | 24.95 | 138,878 | +0.17(+0.70%) |
Jun 16, 2014 | 25.36 | 25.75 | 24.77 | 24.77 | 117,864 | -0.49(-1.93%) |
Jun 13, 2014 | 25.23 | 25.47 | 24.91 | 25.26 | 207,480 | +0.00(+0.00%) |
Jun 12, 2014 | 25.12 | 25.57 | 24.91 | 25.26 | 133,521 | +0.21(+0.83%) |
Jun 11, 2014 | 25.16 | 25.19 | 24.50 | 25.05 | 85,153 | -0.17(-0.69%) |
Jun 10, 2014 | 25.23 | 25.30 | 24.96 | 25.23 | 44,488 | +0.07(+0.28%) |
Jun 06, 2014 | 25.05 | 25.30 | 24.81 | 25.16 | 69,541 | +0.10(+0.42%) |
Jun 05, 2014 | 24.70 | 25.30 | 24.63 | 25.05 | 69,590 | +0.38(+1.55%) |
Jun 04, 2014 | 24.50 | 25.05 | 24.50 | 24.67 | 88,020 | -0.10(-0.42%) |
Jun 03, 2014 | 24.74 | 25.09 | 24.36 | 24.77 | 63,404 | -0.21(-0.84%) |
Jun 02, 2014 | 25.02 | 25.43 | 24.77 | 24.98 | 78,979 | +0.00(+0.00%) |
May 30, 2014 | 25.36 | 25.68 | 24.81 | 24.98 | 88,201 | -0.38(-1.51%) |
May 29, 2014 | 25.47 | 25.68 | 25.26 | 25.36 | 69,550 | +0.07(+0.27%) |
May 28, 2014 | 25.54 | 25.75 | 25.30 | 25.30 | 118,056 | -0.24(-0.95%) |
May 27, 2014 | 26.03 | 26.41 | 25.40 | 25.54 | 160,101 | -0.49(-1.87%) |
May 23, 2014 | 25.68 | 26.03 | 26.03 | 26.03 | 166,464 | +0.38(+1.49%) |
May 22, 2014 | 25.19 | 25.64 | 25.12 | 25.64 | 117,163 | +0.42(+1.66%) |
May 21, 2014 | 25.36 | 25.71 | 24.95 | 25.23 | 188,662 | -0.10(-0.41%) |
May 20, 2014 | 24.39 | 25.33 | 24.39 | 25.33 | 236,235 | +1.08(+4.45%) |
May 19, 2014 | 24.22 | 25.12 | 24.15 | 24.25 | 280,006 | +0.07(+0.29%) |
May 16, 2014 | 24.95 | 24.95 | 23.45 | 24.18 | 304,698 | +0.87(+3.73%) |
May 15, 2014 | 23.56 | 23.69 | 22.79 | 23.31 | 197,562 | -0.21(-0.89%) |
May 14, 2014 | 23.90 | 24.18 | 23.38 | 23.52 | 219,492 | -0.45(-1.87%) |
May 13, 2014 | 23.94 | 24.18 | 23.66 | 23.97 | 97,501 | -0.03(-0.14%) |
May 12, 2014 | 23.80 | 24.18 | 23.69 | 24.00 | 116,650 | +0.55(+2.36%) |
May 09, 2014 | 23.90 | 24.18 | 23.14 | 23.45 | 159,821 | -0.21(-0.88%) |
May 08, 2014 | 24.49 | 24.56 | 23.42 | 23.66 | 154,065 | -0.86(-3.52%) |
May 07, 2014 | 24.45 | 24.59 | 24.11 | 24.52 | 150,747 | +0.24(+1.00%) |
May 06, 2014 | 24.32 | 24.63 | 23.94 | 24.28 | 164,409 | +0.14(+0.57%) |
May 05, 2014 | 23.87 | 24.52 | 23.80 | 24.14 | 146,867 | +0.21(+0.87%) |
May 02, 2014 | 24.38 | 24.45 | 23.66 | 23.94 | 242,457 | -0.41(-1.70%) |