Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.74 | 20.37 | 19.57 | 20.08 | 3,623,076 | +0.58(+2.97%) |
Feb 26, 2015 | 19.44 | 19.50 | 1,834,565 | +0.19(+0.98%) | ||
Feb 25, 2015 | 19.21 | 19.41 | 18.99 | 19.31 | 1,768,929 | +0.10(+0.52%) |
Feb 24, 2015 | 19.06 | 19.50 | 19.02 | 19.21 | 2,376,229 | +0.53(+2.84%) |
Feb 23, 2015 | 19.18 | 19.22 | 18.54 | 18.68 | 2,302,280 | -0.63(-3.26%) |
Feb 20, 2015 | 19.47 | 19.62 | 19.09 | 19.31 | 2,665,299 | -0.22(-1.13%) |
Feb 19, 2015 | 19.71 | 19.86 | 19.40 | 19.53 | 3,668,187 | -0.38(-1.91%) |
Feb 18, 2015 | 19.50 | 20.18 | 19.45 | 19.91 | 4,412,826 | +0.39(+2.00%) |
Feb 17, 2015 | 18.96 | 19.61 | 18.87 | 19.52 | 2,988,013 | +0.37(+1.93%) |
Feb 13, 2015 | 19.15 | 19.15 | 19.15 | 0 | +0.42(+2.24%) | |
Feb 12, 2015 | 17.96 | 18.75 | 17.84 | 18.73 | 3,343,823 | +1.12(+6.36%) |
Feb 11, 2015 | 17.74 | 17.79 | 17.11 | 17.61 | 3,115,283 | -0.20(-1.12%) |
Feb 10, 2015 | 18.36 | 18.42 | 17.74 | 17.81 | 2,895,437 | -0.81(-4.35%) |
Feb 09, 2015 | 18.25 | 18.86 | 18.12 | 18.62 | 1,553,199 | +0.55(+3.04%) |
Feb 06, 2015 | 18.44 | 18.68 | 17.90 | 18.07 | 1,699,563 | -0.49(-2.64%) |
Feb 05, 2015 | 18.06 | 18.70 | 17.98 | 18.56 | 2,017,862 | +0.58(+3.23%) |
Feb 04, 2015 | 17.84 | 18.19 | 17.65 | 17.98 | 2,148,610 | -0.39(-2.12%) |
Feb 03, 2015 | 17.75 | 18.39 | 17.71 | 18.37 | 4,085,085 | +1.27(+7.43%) |
Feb 02, 2015 | 16.56 | 17.15 | 16.30 | 17.10 | 3,097,923 | +0.65(+3.95%) |
Jan 30, 2015 | 15.79 | 16.72 | 15.55 | 16.45 | 4,668,754 | +0.71(+4.51%) |
Jan 29, 2015 | 15.61 | 15.76 | 15.38 | 15.74 | 2,555,713 | +0.17(+1.09%) |
Jan 28, 2015 | 15.59 | 15.89 | 15.40 | 15.57 | 2,550,770 | -0.07(-0.45%) |
Jan 27, 2015 | 15.31 | 15.67 | 15.26 | 15.64 | 2,754,722 | -0.23(-1.45%) |
Jan 26, 2015 | 15.56 | 15.92 | 15.28 | 15.87 | 1,868,521 | +0.39(+2.52%) |
Jan 23, 2015 | 15.95 | 15.95 | 15.21 | 15.48 | 2,758,733 | -0.49(-3.07%) |
Jan 22, 2015 | 15.70 | 15.97 | 2,326,955 | +0.10(+0.63%) | ||
Jan 21, 2015 | 14.88 | 15.95 | 14.67 | 15.87 | 3,346,342 | +1.23(+8.40%) |
Jan 20, 2015 | 14.30 | 14.71 | 14.23 | 14.64 | 1,713,760 | +0.23(+1.60%) |
Jan 19, 2015 | 14.17 | 14.63 | 13.76 | 14.41 | 713,063 | +0.21(+1.48%) |
Jan 16, 2015 | 13.63 | 14.30 | 13.63 | 14.20 | 2,349,228 | +0.64(+4.72%) |
Jan 15, 2015 | 13.52 | 13.56 | 2,986,105 | -0.15(-1.09%) | ||
Jan 14, 2015 | 12.55 | 13.77 | 12.46 | 13.71 | 4,825,364 | -0.95(-6.48%) |
Jan 13, 2015 | 15.45 | 15.53 | 14.46 | 14.66 | 3,819,643 | -0.93(-5.97%) |
Jan 12, 2015 | 15.93 | 15.95 | 15.30 | 15.59 | 3,221,773 | -0.58(-3.59%) |
Jan 09, 2015 | 16.44 | 16.44 | 16.04 | 16.17 | 1,649,657 | -0.10(-0.61%) |
Jan 08, 2015 | 15.85 | 16.55 | 15.70 | 16.27 | 2,691,390 | +0.71(+4.56%) |
Jan 07, 2015 | 15.72 | 15.81 | 15.51 | 15.56 | 1,725,076 | -0.02(-0.13%) |
Jan 06, 2015 | 15.58 | 15.91 | 15.52 | 15.58 | 2,187,233 | +0.01(+0.06%) |
Jan 05, 2015 | 16.09 | 16.10 | 15.35 | 15.57 | 2,464,704 | -0.56(-3.47%) |
Jan 02, 2015 | 15.99 | 16.24 | 15.74 | 16.13 | 1,894,022 | +0.25(+1.57%) |
Dec 31, 2014 | 15.88 | 15.88 | 15.88 | 0 | -0.07(-0.44%) | |
Dec 30, 2014 | 15.81 | 16.21 | 15.80 | 15.95 | 1,334,785 | +0.09(+0.57%) |
Dec 29, 2014 | 15.71 | 16.14 | 15.65 | 15.86 | 1,535,201 | +0.36(+2.32%) |
Dec 24, 2014 | 15.50 | 15.50 | 15.50 | 0 | -0.07(-0.45%) | |
Dec 23, 2014 | 14.90 | 15.82 | 14.87 | 15.57 | 2,971,472 | +0.62(+4.15%) |
Dec 22, 2014 | 15.29 | 15.35 | 14.85 | 14.95 | 2,254,506 | -0.46(-2.99%) |
Dec 19, 2014 | 15.23 | 15.49 | 15.04 | 15.41 | 6,154,074 | +0.48(+3.22%) |
Dec 18, 2014 | 14.98 | 15.03 | 14.35 | 14.93 | 4,675,836 | +0.52(+3.61%) |
Dec 17, 2014 | 13.50 | 14.47 | 13.30 | 14.41 | 4,000,554 | +1.37(+10.51%) |
Dec 16, 2014 | 13.50 | 13.04 | 3,454,233 | +0.07(+0.54%) | ||
Dec 15, 2014 | 13.02 | 13.33 | 12.89 | 12.97 | 4,787,770 | +0.15(+1.17%) |
Dec 12, 2014 | 13.35 | 13.62 | 12.79 | 12.82 | 5,208,879 | -0.82(-6.01%) |
Dec 11, 2014 | 14.44 | 14.78 | 13.54 | 13.64 | 4,975,375 | -1.31(-8.76%) |
Dec 10, 2014 | 15.78 | 15.78 | 14.81 | 14.95 | 3,921,460 | -0.90(-5.68%) |
Dec 09, 2014 | 15.51 | 16.35 | 15.50 | 15.85 | 3,697,809 | -0.08(-0.50%) |
Dec 08, 2014 | 16.64 | 16.64 | 15.62 | 15.93 | 3,425,692 | -0.71(-4.27%) |
Dec 05, 2014 | 16.86 | 16.86 | 16.57 | 16.64 | 2,461,168 | -0.11(-0.66%) |
Dec 04, 2014 | 17.46 | 17.60 | 16.66 | 16.75 | 2,650,776 | -0.77(-4.39%) |
Dec 03, 2014 | 17.04 | 17.83 | 17.04 | 17.52 | 2,370,083 | +0.42(+2.46%) |
Dec 02, 2014 | 17.48 | 17.89 | 17.10 | 17.10 | 3,167,673 | -0.10(-0.58%) |
Dec 01, 2014 | 17.82 | 17.85 | 16.99 | 17.20 | 3,513,195 | -0.44(-2.49%) |
Nov 28, 2014 | 18.44 | 18.54 | 17.33 | 17.64 | 4,123,737 | -1.16(-6.17%) |
Nov 27, 2014 | 19.07 | 19.18 | 18.48 | 18.80 | 715,096 | -0.08(-0.42%) |
Nov 26, 2014 | 19.25 | 19.30 | 18.77 | 18.88 | 1,074,624 | -0.36(-1.87%) |
Nov 25, 2014 | 19.10 | 19.31 | 18.92 | 19.24 | 2,440,746 | +0.20(+1.05%) |
Nov 24, 2014 | 20.09 | 20.10 | 18.97 | 19.04 | 2,790,090 | -0.90(-4.51%) |
Nov 21, 2014 | 18.74 | 20.09 | 18.70 | 19.94 | 6,488,232 | +1.72(+9.44%) |
Nov 20, 2014 | 17.69 | 18.30 | 17.65 | 18.22 | 1,537,511 | +0.27(+1.50%) |
Nov 19, 2014 | 18.41 | 18.44 | 17.66 | 17.95 | 2,849,084 | -0.51(-2.76%) |
Nov 18, 2014 | 18.38 | 18.55 | 18.18 | 18.46 | 3,489,009 | +0.18(+0.98%) |
Nov 17, 2014 | 18.14 | 18.56 | 17.83 | 18.28 | 4,249,432 | +0.18(+0.99%) |
Nov 14, 2014 | 17.65 | 18.14 | 17.52 | 18.10 | 2,134,259 | +0.40(+2.26%) |
Nov 13, 2014 | 18.21 | 18.37 | 17.63 | 17.70 | 2,876,283 | -0.59(-3.23%) |
Nov 12, 2014 | 18.27 | 18.63 | 18.00 | 18.29 | 2,586,022 | +0.04(+0.22%) |
Nov 11, 2014 | 18.24 | 18.45 | 18.06 | 18.25 | 1,462,979 | -0.07(-0.38%) |
Nov 10, 2014 | 18.95 | 19.09 | 18.21 | 18.32 | 1,784,953 | -0.47(-2.50%) |
Nov 07, 2014 | 17.36 | 18.85 | 17.30 | 18.79 | 2,955,025 | +1.43(+8.24%) |
Nov 06, 2014 | 17.52 | 17.75 | 17.25 | 17.36 | 1,559,535 | -0.24(-1.36%) |
Nov 05, 2014 | 17.06 | 17.84 | 16.87 | 17.60 | 2,031,671 | +0.51(+2.98%) |
Nov 04, 2014 | 17.59 | 17.70 | 16.98 | 17.09 | 2,415,470 | -0.74(-4.15%) |
Nov 03, 2014 | 17.85 | 17.97 | 17.53 | 17.83 | 1,706,780 | +0.02(+0.11%) |
Oct 31, 2014 | 17.53 | 17.83 | 17.26 | 17.81 | 1,994,624 | +0.29(+1.66%) |
Oct 30, 2014 | 18.00 | 18.00 | 17.44 | 17.52 | 2,089,121 | -0.64(-3.52%) |
Oct 29, 2014 | 18.70 | 19.19 | 18.02 | 18.16 | 3,148,792 | +0.32(+1.79%) |
Oct 28, 2014 | 17.43 | 17.92 | 17.35 | 17.84 | 1,389,244 | +0.50(+2.88%) |
Oct 27, 2014 | 17.90 | 17.91 | 17.25 | 17.34 | 1,492,371 | -0.51(-2.86%) |
Oct 24, 2014 | 17.80 | 17.94 | 17.62 | 17.85 | 1,209,182 | -0.01(-0.06%) |
Oct 23, 2014 | 17.84 | 17.98 | 17.60 | 17.86 | 1,357,621 | +0.21(+1.19%) |
Oct 22, 2014 | 17.59 | 17.65 | 2,195,490 | -0.42(-2.32%) | ||
Oct 21, 2014 | 17.68 | 18.15 | 17.52 | 18.07 | 2,836,719 | +0.55(+3.14%) |
Oct 20, 2014 | 17.55 | 17.61 | 17.31 | 17.52 | 2,117,665 | -0.13(-0.74%) |
Oct 17, 2014 | 17.28 | 17.65 | 2,855,959 | +0.17(+0.97%) | ||
Oct 16, 2014 | 17.40 | 17.64 | 17.25 | 17.48 | 4,086,527 | -0.44(-2.46%) |
Oct 15, 2014 | 18.00 | 18.27 | 17.66 | 17.92 | 5,138,518 | -0.35(-1.92%) |
Oct 14, 2014 | 18.50 | 18.71 | 17.91 | 18.27 | 5,396,263 | +0.26(+1.44%) |
Oct 10, 2014 | 18.01 | 18.01 | 18.01 | 0 | -0.08(-0.44%) | |
Oct 09, 2014 | 19.38 | 19.38 | 17.90 | 18.09 | 5,250,334 | -1.24(-6.41%) |
Oct 08, 2014 | 18.86 | 19.38 | 18.30 | 19.33 | 4,259,720 | +0.41(+2.17%) |
Oct 07, 2014 | 19.69 | 19.88 | 18.72 | 18.92 | 3,471,943 | -0.92(-4.64%) |
Oct 06, 2014 | 20.24 | 20.28 | 19.54 | 19.84 | 3,010,705 | -0.13(-0.65%) |
Oct 03, 2014 | 20.46 | 20.49 | 19.82 | 19.97 | 2,792,696 | -0.60(-2.92%) |
Oct 02, 2014 | 20.76 | 20.78 | 19.87 | 20.57 | 2,770,343 | -0.17(-0.82%) |
Oct 01, 2014 | 21.14 | 21.17 | 20.62 | 20.74 | 2,153,083 | -0.47(-2.22%) |
Sep 30, 2014 | 21.08 | 21.47 | 20.80 | 21.21 | 2,346,546 | +0.13(+0.62%) |
Sep 29, 2014 | 21.35 | 21.35 | 21.05 | 21.08 | 1,402,600 | -0.42(-1.95%) |
Sep 26, 2014 | 21.32 | 21.55 | 21.11 | 21.50 | 1,391,558 | +0.13(+0.61%) |
Sep 25, 2014 | 22.01 | 22.01 | 21.22 | 21.37 | 1,612,769 | -0.63(-2.86%) |
Sep 24, 2014 | 22.15 | 22.31 | 21.91 | 22.00 | 1,624,045 | +0.03(+0.14%) |
Sep 23, 2014 | 22.27 | 22.30 | 21.84 | 21.97 | 1,889,192 | +0.26(+1.20%) |
Sep 22, 2014 | 21.90 | 21.91 | 21.25 | 21.71 | 2,396,917 | -0.23(-1.05%) |
Sep 19, 2014 | 23.11 | 23.29 | 21.93 | 21.94 | 4,634,823 | -1.35(-5.80%) |
Sep 18, 2014 | 23.64 | 23.64 | 23.20 | 23.29 | 1,171,042 | -0.38(-1.61%) |
Sep 17, 2014 | 23.67 | 23.81 | 23.52 | 23.67 | 1,275,147 | -0.01(-0.04%) |
Sep 16, 2014 | 23.11 | 23.75 | 22.95 | 23.68 | 2,123,775 | +0.34(+1.46%) |
Sep 15, 2014 | 23.84 | 23.84 | 23.14 | 23.34 | 1,197,107 | -0.36(-1.52%) |
Sep 12, 2014 | 23.51 | 23.82 | 23.42 | 23.70 | 1,369,007 | +0.15(+0.64%) |
Sep 11, 2014 | 23.30 | 23.65 | 23.15 | 23.55 | 2,360,798 | +0.13(+0.56%) |
Sep 10, 2014 | 23.93 | 23.95 | 23.32 | 23.42 | 1,816,761 | -0.55(-2.29%) |
Sep 09, 2014 | 24.14 | 24.22 | 23.77 | 23.97 | 1,478,289 | -0.17(-0.70%) |
Sep 08, 2014 | 24.32 | 24.34 | 24.06 | 24.14 | 950,753 | -0.16(-0.66%) |
Sep 05, 2014 | 24.32 | 24.34 | 24.11 | 24.30 | 880,554 | +0.07(+0.29%) |
Sep 04, 2014 | 24.35 | 24.56 | 24.24 | 24.23 | 1,269,981 | -0.13(-0.53%) |
Sep 03, 2014 | 24.63 | 24.63 | 24.36 | 24.36 | 1,071,441 | -0.10(-0.41%) |
Sep 02, 2014 | 24.59 | 24.73 | 24.44 | 24.46 | 1,020,126 | -0.23(-0.93%) |
Aug 29, 2014 | 24.69 | 24.69 | 24.69 | 0 | +0.02(+0.08%) | |
Aug 28, 2014 | 24.96 | 25.01 | 24.60 | 24.67 | 1,042,835 | -0.41(-1.63%) |
Aug 27, 2014 | 25.40 | 25.45 | 24.95 | 25.08 | 988,936 | -0.26(-1.03%) |
Aug 26, 2014 | 25.10 | 25.44 | 25.07 | 25.34 | 1,334,714 | +0.21(+0.84%) |
Aug 25, 2014 | 25.17 | 25.26 | 24.98 | 25.13 | 811,907 | +0.05(+0.20%) |
Aug 22, 2014 | 24.99 | 25.14 | 24.90 | 25.08 | 825,131 | +0.05(+0.20%) |
Aug 21, 2014 | 25.46 | 25.46 | 25.00 | 25.03 | 862,529 | -0.49(-1.92%) |
Aug 20, 2014 | 25.05 | 25.54 | 24.91 | 25.52 | 1,518,020 | +0.53(+2.12%) |
Aug 19, 2014 | 25.16 | 25.38 | 24.99 | 24.99 | 950,949 | -0.16(-0.64%) |
Aug 18, 2014 | 25.07 | 25.23 | 25.00 | 25.15 | 925,274 | +0.11(+0.44%) |
Aug 15, 2014 | 25.24 | 25.28 | 24.76 | 25.04 | 3,892,740 | -0.05(-0.20%) |
Aug 14, 2014 | 24.99 | 25.12 | 24.92 | 25.09 | 837,526 | +0.01(+0.04%) |
Aug 13, 2014 | 25.30 | 25.30 | 24.90 | 25.08 | 948,770 | -0.21(-0.83%) |
Aug 12, 2014 | 25.23 | 25.58 | 25.17 | 25.29 | 1,798,039 | -0.52(-2.01%) |
Aug 11, 2014 | 25.84 | 26.04 | 25.78 | 25.81 | 800,179 | +0.18(+0.70%) |
Aug 08, 2014 | 25.56 | 25.68 | 25.34 | 25.63 | 518,141 | +0.23(+0.91%) |
Aug 07, 2014 | 25.83 | 26.05 | 25.25 | 25.40 | 1,099,279 | -0.43(-1.66%) |
Aug 06, 2014 | 25.75 | 26.03 | 25.68 | 25.83 | 755,003 | -0.15(-0.58%) |
Aug 05, 2014 | 25.90 | 26.12 | 25.70 | 25.98 | 1,134,803 | -0.01(-0.04%) |
Aug 01, 2014 | 25.99 | 25.99 | 25.99 | 0 | -0.14(-0.54%) | |
Jul 31, 2014 | 26.48 | 26.69 | 26.12 | 26.13 | 1,671,384 | -0.54(-2.02%) |
Jul 30, 2014 | 26.49 | 26.98 | 26.44 | 26.67 | 2,873,832 | +0.35(+1.33%) |
Jul 29, 2014 | 25.89 | 26.47 | 25.80 | 26.32 | 3,063,127 | +0.53(+2.06%) |
Jul 28, 2014 | 25.40 | 25.89 | 25.39 | 25.79 | 2,251,914 | +0.43(+1.70%) |
Jul 25, 2014 | 25.80 | 25.81 | 25.16 | 25.36 | 3,265,425 | -0.58(-2.24%) |
Jul 24, 2014 | 26.08 | 26.87 | 25.64 | 25.94 | 4,417,262 | +0.32(+1.25%) |
Jul 23, 2014 | 25.39 | 25.62 | 25.35 | 25.62 | 1,615,311 | +0.19(+0.75%) |
Jul 22, 2014 | 25.62 | 25.66 | 25.28 | 25.43 | 1,339,548 | +0.06(+0.24%) |
Jul 21, 2014 | 25.21 | 25.42 | 25.03 | 25.37 | 885,805 | +0.14(+0.55%) |
Jul 18, 2014 | 25.46 | 25.55 | 25.11 | 25.23 | 1,112,112 | -0.38(-1.48%) |
Jul 17, 2014 | 25.72 | 26.10 | 25.49 | 25.61 | 1,407,284 | -0.30(-1.16%) |
Jul 16, 2014 | 25.49 | 25.98 | 25.48 | 25.91 | 1,279,949 | +0.53(+2.09%) |
Jul 15, 2014 | 25.66 | 25.92 | 25.28 | 25.38 | 4,248,454 | -0.35(-1.36%) |
Jul 14, 2014 | 26.00 | 26.12 | 25.55 | 25.73 | 952,528 | -0.26(-1.00%) |
Jul 11, 2014 | 25.65 | 25.99 | 25.62 | 25.99 | 1,534,892 | +0.03(+0.12%) |
Jul 10, 2014 | 25.60 | 26.34 | 25.51 | 25.96 | 1,528,294 | -0.03(-0.12%) |
Jul 09, 2014 | 25.91 | 26.23 | 25.87 | 25.99 | 1,326,130 | +0.04(+0.15%) |
Jul 08, 2014 | 26.15 | 26.40 | 25.65 | 25.95 | 2,270,219 | -0.26(-0.99%) |
Jul 07, 2014 | 25.50 | 26.29 | 25.21 | 26.21 | 2,049,779 | +0.49(+1.91%) |
Jul 04, 2014 | 25.60 | 25.80 | 25.40 | 25.72 | 499,788 | +0.16(+0.63%) |
Jul 03, 2014 | 25.40 | 26.01 | 25.14 | 25.56 | 2,563,800 | +0.16(+0.63%) |
Jul 02, 2014 | 24.72 | 25.43 | 24.72 | 25.40 | 3,466,256 | +1.04(+4.27%) |
Jun 30, 2014 | 24.36 | 24.36 | 24.36 | 0 | +0.49(+2.05%) | |
Jun 27, 2014 | 23.70 | 24.10 | 23.62 | 23.87 | 837,612 | +0.17(+0.72%) |
Jun 26, 2014 | 23.65 | 23.78 | 23.55 | 23.70 | 1,647,103 | +0.07(+0.30%) |
Jun 25, 2014 | 23.94 | 24.20 | 23.57 | 23.63 | 1,716,224 | -0.31(-1.29%) |
Jun 24, 2014 | 24.50 | 24.60 | 23.87 | 23.94 | 2,035,036 | -0.50(-2.05%) |
Jun 23, 2014 | 24.34 | 24.54 | 24.14 | 24.44 | 2,229,953 | +0.32(+1.33%) |
Jun 20, 2014 | 24.31 | 24.31 | 23.97 | 24.12 | 2,199,031 | -0.18(-0.74%) |
Jun 19, 2014 | 24.00 | 24.49 | 23.96 | 24.30 | 1,402,201 | +0.32(+1.33%) |
Jun 18, 2014 | 23.27 | 23.99 | 23.21 | 23.98 | 1,447,653 | +0.71(+3.05%) |
Jun 17, 2014 | 23.18 | 23.31 | 23.08 | 23.27 | 1,020,920 | +0.07(+0.30%) |
Jun 16, 2014 | 23.27 | 23.47 | 23.19 | 23.20 | 1,118,154 | -0.09(-0.39%) |
Jun 13, 2014 | 23.18 | 23.38 | 23.11 | 23.29 | 707,194 | +0.10(+0.43%) |
Jun 12, 2014 | 23.39 | 23.39 | 23.03 | 23.19 | 1,257,419 | -0.58(-2.44%) |
Jun 11, 2014 | 23.73 | 23.77 | 23.60 | 23.77 | 2,318,155 | +0.00(+0.00%) |
Jun 10, 2014 | 23.56 | 23.80 | 23.55 | 23.77 | 1,572,365 | +0.13(+0.55%) |
Jun 06, 2014 | 24.15 | 24.17 | 23.51 | 23.64 | 1,409,649 | -0.43(-1.79%) |
Jun 05, 2014 | 23.97 | 24.17 | 23.84 | 24.07 | 1,673,128 | +0.24(+1.01%) |
Jun 04, 2014 | 24.02 | 24.06 | 23.66 | 23.83 | 1,876,384 | -0.36(-1.49%) |
Jun 03, 2014 | 24.39 | 24.39 | 24.12 | 24.19 | 3,742,731 | -0.31(-1.27%) |
Jun 02, 2014 | 24.50 | 24.58 | 24.33 | 24.50 | 2,718,672 | +0.33(+1.37%) |
May 30, 2014 | 24.38 | 24.53 | 23.98 | 24.17 | 3,850,959 | -0.37(-1.51%) |
May 29, 2014 | 24.64 | 24.66 | 24.38 | 24.54 | 797,198 | -0.04(-0.16%) |
May 28, 2014 | 25.12 | 25.12 | 24.56 | 24.58 | 943,240 | -0.66(-2.61%) |
May 27, 2014 | 25.40 | 25.47 | 25.03 | 25.24 | 2,913,670 | -0.22(-0.86%) |
May 26, 2014 | 25.36 | 25.78 | 25.36 | 25.46 | 451,080 | +0.10(+0.39%) |
May 23, 2014 | 24.93 | 25.38 | 24.87 | 25.36 | 888,180 | +0.32(+1.28%) |
May 22, 2014 | 24.86 | 25.08 | 24.75 | 25.04 | 535,664 | +0.33(+1.34%) |
May 21, 2014 | 24.69 | 24.80 | 24.47 | 24.71 | 633,052 | +0.19(+0.77%) |
May 20, 2014 | 25.00 | 25.00 | 24.36 | 24.52 | 977,768 | -0.11(-0.45%) |
May 16, 2014 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | -0.28(-1.12%) |
May 15, 2014 | 25.38 | 25.41 | 24.80 | 24.91 | 1,197,959 | -0.38(-1.50%) |
May 14, 2014 | 25.54 | 25.89 | 25.19 | 25.29 | 1,097,384 | -0.27(-1.06%) |
May 13, 2014 | 25.44 | 25.65 | 25.10 | 25.56 | 3,220,278 | +0.17(+0.67%) |
May 12, 2014 | 24.84 | 25.44 | 24.80 | 25.39 | 1,574,289 | +1.01(+4.14%) |
May 09, 2014 | 24.58 | 24.64 | 24.29 | 24.38 | 842,409 | -0.05(-0.20%) |
May 08, 2014 | 24.26 | 24.65 | 24.21 | 24.43 | 1,065,771 | +0.15(+0.62%) |
May 07, 2014 | 24.77 | 24.77 | 24.23 | 24.28 | 1,214,559 | -0.33(-1.34%) |
May 06, 2014 | 24.70 | 24.79 | 24.49 | 24.61 | 1,064,733 | -0.13(-0.53%) |
May 05, 2014 | 25.29 | 25.29 | 24.60 | 24.74 | 1,574,575 | -0.69(-2.71%) |
May 02, 2014 | 25.52 | 25.66 | 25.22 | 25.43 | 1,088,608 | -0.10(-0.39%) |
May 01, 2014 | 24.90 | 25.92 | 24.82 | 25.53 | 1,391,824 | +0.55(+2.20%) |
Apr 30, 2014 | 24.51 | 25.03 | 24.51 | 24.98 | 1,102,657 | +0.38(+1.54%) |
Apr 29, 2014 | 24.30 | 24.67 | 24.08 | 24.60 | 1,388,427 | +0.34(+1.40%) |
Apr 28, 2014 | 24.71 | 24.82 | 24.19 | 24.26 | 1,003,731 | -0.56(-2.26%) |
Apr 25, 2014 | 24.65 | 25.00 | 24.51 | 24.82 | 1,513,045 | +0.05(+0.20%) |
Apr 24, 2014 | 24.94 | 25.08 | 24.70 | 24.77 | 1,272,601 | +0.10(+0.41%) |
Apr 23, 2014 | 24.32 | 24.81 | 24.31 | 24.67 | 1,373,538 | +0.09(+0.37%) |
Apr 22, 2014 | 23.60 | 24.60 | 23.60 | 24.58 | 1,470,340 | +0.57(+2.37%) |
Apr 21, 2014 | 24.35 | 24.39 | 23.87 | 24.01 | 1,003,689 | -0.30(-1.23%) |
Apr 17, 2014 | 24.31 | 24.31 | 24.31 | 0 | -0.09(-0.37%) | |
Apr 16, 2014 | 24.70 | 24.80 | 24.28 | 24.40 | 1,216,912 | +0.01(+0.04%) |
Apr 15, 2014 | 24.67 | 25.00 | 23.96 | 24.39 | 2,247,085 | -0.57(-2.28%) |
Apr 14, 2014 | 24.78 | 25.30 | 24.67 | 24.96 | 1,792,240 | +0.32(+1.30%) |
Apr 11, 2014 | 24.64 | 25.05 | 24.50 | 24.64 | 1,185,417 | -0.11(-0.44%) |
Apr 10, 2014 | 25.16 | 25.28 | 24.67 | 24.75 | 0 | -0.54(-2.14%) |
Apr 09, 2014 | 25.70 | 25.77 | 25.10 | 25.29 | 0 | -0.33(-1.29%) |
Apr 08, 2014 | 24.83 | 26.11 | 24.77 | 25.62 | 2,881,609 | +0.90(+3.64%) |
Apr 07, 2014 | 24.50 | 24.93 | 24.42 | 24.72 | 1,324,400 | +0.28(+1.15%) |
Apr 04, 2014 | 24.45 | 24.85 | 24.33 | 24.44 | 1,289,205 | +0.12(+0.49%) |
Apr 03, 2014 | 24.19 | 24.41 | 23.95 | 24.32 | 1,447,214 | +0.02(+0.08%) |
Apr 02, 2014 | 24.09 | 24.43 | 24.02 | 24.30 | 1,691,881 | +0.22(+0.91%) |
Apr 01, 2014 | 23.99 | 24.22 | 23.81 | 24.08 | 1,163,199 | +0.22(+0.92%) |
Mar 31, 2014 | 23.96 | 24.05 | 23.75 | 23.86 | 1,578,895 | +0.02(+0.08%) |
Mar 28, 2014 | 23.65 | 23.97 | 23.65 | 23.84 | 2,067,996 | +0.47(+2.01%) |
Mar 27, 2014 | 23.42 | 23.79 | 23.28 | 23.37 | 1,438,580 | +0.12(+0.52%) |
Mar 26, 2014 | 24.30 | 24.37 | 23.25 | 23.25 | 1,818,296 | -0.93(-3.85%) |
Mar 25, 2014 | 23.85 | 24.35 | 23.85 | 24.18 | 1,655,368 | +0.76(+3.25%) |
Mar 24, 2014 | 23.77 | 23.85 | 23.30 | 23.42 | 2,018,437 | -0.26(-1.10%) |
Mar 21, 2014 | 23.10 | 23.72 | 23.06 | 23.68 | 2,724,646 | +0.71(+3.09%) |
Mar 20, 2014 | 22.79 | 23.33 | 22.53 | 22.97 | 1,839,679 | -0.11(-0.48%) |
Mar 19, 2014 | 23.30 | 23.41 | 22.83 | 23.08 | 1,579,803 | -0.44(-1.87%) |
Mar 18, 2014 | 23.22 | 23.72 | 23.10 | 23.52 | 1,109,518 | +0.29(+1.25%) |
Mar 17, 2014 | 23.06 | 23.36 | 23.01 | 23.23 | 1,030,811 | +0.37(+1.62%) |
Mar 14, 2014 | 22.85 | 23.10 | 22.71 | 22.86 | 1,085,954 | +0.16(+0.70%) |
Mar 13, 2014 | 23.31 | 23.33 | 22.69 | 22.70 | 1,707,215 | -0.55(-2.37%) |
Mar 12, 2014 | 22.88 | 23.42 | 22.80 | 23.25 | 2,586,157 | +0.28(+1.22%) |
Mar 11, 2014 | 23.91 | 23.93 | 22.93 | 22.97 | 2,716,182 | -0.83(-3.49%) |
Mar 10, 2014 | 24.25 | 24.28 | 23.60 | 23.80 | 2,651,129 | -0.60(-2.46%) |
Mar 07, 2014 | 25.20 | 25.22 | 24.40 | 24.40 | 2,442,134 | -0.86(-3.40%) |
Mar 06, 2014 | 24.75 | 25.49 | 24.65 | 25.26 | 2,459,784 | +0.67(+2.72%) |
Mar 05, 2014 | 24.71 | 24.71 | 24.42 | 24.59 | 1,524,264 | -0.12(-0.49%) |
Mar 04, 2014 | 24.61 | 24.83 | 24.34 | 24.71 | 1,267,424 | +0.41(+1.69%) |