Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.81 | 32.01 | 31.30 | 31.80 | 527,875 | -0.84(-2.57%) |
Feb 26, 2015 | 30.62 | 32.68 | 30.59 | 32.64 | 359,383 | +2.22(+7.30%) |
Feb 25, 2015 | 30.24 | 30.65 | 29.67 | 30.42 | 301,708 | +0.59(+1.97%) |
Feb 24, 2015 | 29.17 | 29.83 | 29.06 | 29.83 | 175,991 | +0.61(+2.07%) |
Feb 23, 2015 | 29.26 | 29.33 | 28.76 | 29.23 | 183,334 | -0.48(-1.63%) |
Feb 20, 2015 | 29.83 | 29.85 | 29.13 | 29.71 | 204,274 | -0.12(-0.41%) |
Feb 19, 2015 | 28.74 | 30.54 | 28.74 | 29.83 | 827,787 | +1.35(+4.75%) |
Feb 18, 2015 | 28.34 | 28.72 | 27.99 | 28.48 | 331,180 | +0.15(+0.53%) |
Feb 17, 2015 | 28.45 | 28.66 | 28.16 | 28.33 | 379,911 | -0.04(-0.13%) |
Feb 13, 2015 | 28.15 | 28.37 | 28.37 | 28.37 | 228,075 | +0.30(+1.06%) |
Feb 12, 2015 | 28.03 | 28.44 | 27.52 | 28.07 | 2,593,797 | -0.22(-0.79%) |
Feb 11, 2015 | 28.84 | 29.22 | 28.08 | 28.29 | 897,779 | -1.30(-4.38%) |
Feb 10, 2015 | 28.65 | 29.94 | 28.58 | 29.59 | 721,657 | +1.32(+4.65%) |
Feb 09, 2015 | 26.76 | 28.58 | 26.71 | 28.28 | 535,574 | +2.70(+10.54%) |
Feb 06, 2015 | 26.07 | 26.19 | 25.47 | 25.58 | 108,336 | -0.49(-1.90%) |
Feb 05, 2015 | 25.52 | 26.21 | 25.49 | 26.08 | 123,488 | +0.71(+2.79%) |
Feb 04, 2015 | 25.47 | 25.74 | 25.31 | 25.37 | 75,438 | -0.18(-0.69%) |
Feb 03, 2015 | 25.22 | 25.64 | 24.77 | 25.54 | 111,602 | +0.51(+2.05%) |
Feb 02, 2015 | 25.04 | 25.50 | 24.69 | 25.03 | 68,999 | +0.08(+0.34%) |
Jan 30, 2015 | 25.52 | 25.62 | 24.88 | 24.95 | 74,033 | -0.82(-3.19%) |
Jan 29, 2015 | 25.51 | 25.80 | 25.33 | 25.77 | 72,327 | +0.35(+1.36%) |
Jan 28, 2015 | 25.73 | 25.96 | 25.35 | 25.42 | 88,613 | -0.07(-0.29%) |
Jan 27, 2015 | 25.64 | 25.65 | 25.45 | 25.50 | 71,714 | -0.32(-1.23%) |
Jan 26, 2015 | 25.22 | 25.87 | 24.94 | 25.81 | 125,890 | +0.57(+2.25%) |
Jan 23, 2015 | 24.82 | 25.40 | 24.63 | 25.25 | 171,243 | +0.49(+2.00%) |
Jan 22, 2015 | 24.78 | 24.89 | 24.53 | 24.75 | 52,775 | +0.02(+0.08%) |
Jan 21, 2015 | 24.91 | 24.98 | 24.55 | 24.73 | 113,931 | -0.20(-0.79%) |
Jan 20, 2015 | 25.40 | 25.40 | 24.88 | 24.93 | 124,136 | -0.48(-1.87%) |
Jan 16, 2015 | 25.27 | 25.63 | 25.27 | 25.40 | 54,787 | +0.09(+0.37%) |
Jan 15, 2015 | 25.46 | 25.72 | 25.19 | 25.31 | 58,224 | -0.12(-0.48%) |
Jan 14, 2015 | 25.32 | 25.54 | 25.21 | 25.43 | 44,064 | -0.17(-0.66%) |
Jan 13, 2015 | 25.19 | 25.70 | 25.06 | 25.60 | 71,949 | +0.60(+2.39%) |
Jan 12, 2015 | 24.69 | 25.06 | 24.48 | 25.00 | 71,717 | +0.42(+1.71%) |
Jan 09, 2015 | 24.76 | 24.76 | 24.35 | 24.58 | 38,283 | -0.21(-0.83%) |
Jan 08, 2015 | 24.74 | 24.87 | 24.69 | 24.79 | 39,236 | +0.25(+1.03%) |
Jan 07, 2015 | 24.64 | 24.77 | 24.16 | 24.54 | 44,124 | +0.11(+0.46%) |
Jan 06, 2015 | 24.88 | 25.19 | 24.33 | 24.42 | 75,604 | -0.35(-1.39%) |
Jan 05, 2015 | 25.51 | 25.51 | 24.60 | 24.77 | 61,736 | -0.81(-3.17%) |
Jan 02, 2015 | 25.51 | 25.62 | 25.13 | 25.58 | 106,803 | +0.23(+0.92%) |
Dec 31, 2014 | 25.70 | 25.35 | 25.35 | 25.35 | 56,509 | -0.29(-1.13%) |
Dec 30, 2014 | 25.83 | 25.83 | 25.54 | 25.64 | 94,929 | -0.21(-0.79%) |
Dec 29, 2014 | 25.66 | 26.07 | 25.66 | 25.84 | 129,412 | +0.03(+0.11%) |
Dec 26, 2014 | 25.75 | 26.10 | 25.66 | 25.81 | 41,773 | +0.18(+0.69%) |
Dec 24, 2014 | 25.66 | 25.64 | 25.64 | 25.64 | 34,849 | -0.05(-0.18%) |
Dec 23, 2014 | 25.72 | 25.82 | 25.55 | 25.68 | 58,188 | +0.10(+0.40%) |
Dec 22, 2014 | 25.80 | 25.84 | 25.23 | 25.58 | 81,322 | -0.24(-0.94%) |
Dec 19, 2014 | 25.83 | 26.07 | 25.78 | 25.82 | 115,440 | -0.02(-0.07%) |
Dec 18, 2014 | 25.84 | 26.07 | 25.31 | 25.84 | 136,802 | +0.19(+0.73%) |
Dec 17, 2014 | 24.64 | 25.73 | 24.59 | 25.66 | 128,607 | +1.09(+4.44%) |
Dec 16, 2014 | 24.38 | 25.09 | 24.25 | 24.56 | 67,398 | +0.07(+0.27%) |
Dec 15, 2014 | 25.30 | 25.30 | 24.30 | 24.50 | 91,496 | -0.62(-2.45%) |
Dec 12, 2014 | 24.84 | 25.39 | 24.84 | 25.11 | 73,060 | +0.05(+0.19%) |
Dec 11, 2014 | 24.22 | 25.18 | 24.22 | 25.07 | 74,523 | +0.90(+3.70%) |
Dec 10, 2014 | 25.02 | 25.15 | 24.02 | 24.17 | 60,861 | -0.97(-3.86%) |
Dec 09, 2014 | 24.71 | 25.24 | 24.62 | 25.14 | 86,396 | +0.24(+0.97%) |
Dec 08, 2014 | 25.11 | 25.49 | 24.76 | 24.90 | 69,814 | -0.21(-0.82%) |
Dec 05, 2014 | 25.11 | 25.45 | 25.01 | 25.11 | 43,086 | -0.04(-0.15%) |
Dec 04, 2014 | 25.17 | 25.38 | 24.86 | 25.14 | 66,538 | -0.09(-0.37%) |
Dec 03, 2014 | 25.38 | 25.59 | 25.18 | 25.24 | 86,872 | -0.07(-0.26%) |
Dec 02, 2014 | 24.78 | 25.35 | 24.71 | 25.30 | 76,898 | +0.48(+1.92%) |
Dec 01, 2014 | 25.32 | 25.32 | 24.74 | 24.83 | 150,066 | -0.71(-2.78%) |
Nov 28, 2014 | 25.83 | 26.02 | 25.50 | 25.53 | 33,214 | -0.43(-1.65%) |
Nov 26, 2014 | 25.82 | 25.96 | 25.96 | 25.96 | 66,374 | +0.07(+0.25%) |
Nov 25, 2014 | 25.88 | 26.02 | 25.74 | 25.90 | 92,167 | -0.03(-0.11%) |
Nov 24, 2014 | 26.11 | 26.11 | 25.77 | 25.93 | 71,742 | -0.28(-1.07%) |
Nov 21, 2014 | 26.39 | 26.40 | 26.10 | 26.21 | 63,545 | +0.12(+0.47%) |
Nov 20, 2014 | 25.28 | 26.10 | 25.22 | 26.08 | 77,450 | +0.68(+2.68%) |
Nov 19, 2014 | 25.52 | 25.96 | 25.22 | 25.40 | 63,220 | -0.11(-0.44%) |
Nov 18, 2014 | 25.55 | 25.71 | 25.46 | 25.52 | 55,557 | +0.04(+0.15%) |
Nov 17, 2014 | 25.53 | 25.88 | 25.46 | 25.48 | 91,977 | -0.02(-0.07%) |
Nov 14, 2014 | 25.27 | 25.66 | 25.06 | 25.50 | 55,761 | +0.26(+1.03%) |
Nov 13, 2014 | 25.01 | 25.28 | 24.83 | 25.24 | 87,485 | +0.30(+1.19%) |
Nov 12, 2014 | 24.14 | 24.98 | 23.91 | 24.94 | 161,003 | +0.77(+3.20%) |
Nov 11, 2014 | 25.13 | 25.13 | 23.70 | 24.17 | 307,875 | -2.34(-8.82%) |
Nov 10, 2014 | 26.29 | 26.57 | 26.17 | 26.50 | 150,390 | +0.07(+0.28%) |
Nov 07, 2014 | 26.32 | 26.55 | 26.31 | 26.43 | 125,630 | +0.15(+0.57%) |
Nov 06, 2014 | 26.95 | 26.95 | 25.97 | 26.28 | 53,052 | -0.29(-1.09%) |
Nov 05, 2014 | 26.37 | 26.68 | 26.27 | 26.57 | 88,071 | +0.07(+0.25%) |
Nov 04, 2014 | 26.34 | 26.73 | 26.27 | 26.50 | 39,401 | -0.07(-0.28%) |
Nov 03, 2014 | 26.93 | 27.40 | 26.39 | 26.58 | 80,049 | -0.37(-1.38%) |
Oct 31, 2014 | 26.76 | 27.00 | 26.58 | 26.95 | 71,224 | +0.26(+0.98%) |
Oct 30, 2014 | 25.93 | 26.76 | 25.93 | 26.69 | 59,852 | +0.62(+2.39%) |
Oct 29, 2014 | 26.10 | 25.93 | 25.74 | 26.06 | 69,588 | +0.13(+0.50%) |
Oct 28, 2014 | 25.79 | 26.00 | 25.57 | 25.93 | 131,946 | +0.17(+0.65%) |
Oct 27, 2014 | 25.86 | 25.96 | 25.96 | 25.77 | 39,322 | -0.20(-0.75%) |
Oct 24, 2014 | 26.12 | 26.12 | 25.79 | 25.96 | 37,645 | -0.08(-0.32%) |
Oct 23, 2014 | 26.33 | 26.61 | 25.98 | 26.05 | 83,859 | -0.19(-0.71%) |
Oct 22, 2014 | 26.68 | 26.76 | 26.14 | 26.23 | 31,314 | -0.37(-1.40%) |
Oct 21, 2014 | 26.24 | 26.65 | 26.15 | 26.60 | 53,028 | +0.52(+2.00%) |
Oct 20, 2014 | 25.65 | 26.16 | 25.65 | 26.08 | 45,106 | +0.28(+1.08%) |
Oct 17, 2014 | 26.19 | 26.19 | 25.74 | 25.80 | 48,726 | -0.06(-0.22%) |
Oct 16, 2014 | 24.81 | 26.24 | 24.81 | 25.86 | 65,408 | +0.70(+2.77%) |
Oct 15, 2014 | 25.44 | 25.52 | 24.67 | 25.16 | 87,331 | -0.50(-1.96%) |
Oct 14, 2014 | 24.69 | 25.75 | 24.57 | 25.66 | 112,412 | +1.25(+5.11%) |
Oct 13, 2014 | 20.28 | 24.82 | 23.74 | 24.42 | 46,935 | +0.18(+0.73%) |
Oct 10, 2014 | 24.10 | 24.66 | 24.06 | 24.24 | 45,466 | +0.02(+0.08%) |
Oct 09, 2014 | 25.14 | 25.38 | 24.20 | 24.22 | 34,742 | -1.00(-3.95%) |
Oct 08, 2014 | 24.57 | 25.27 | 24.54 | 25.22 | 65,123 | +0.61(+2.46%) |
Oct 07, 2014 | 24.54 | 24.88 | 24.40 | 24.61 | 41,198 | -0.11(-0.45%) |
Oct 06, 2014 | 25.15 | 25.17 | 24.67 | 24.72 | 45,593 | -0.41(-1.63%) |
Oct 03, 2014 | 25.26 | 25.30 | 24.98 | 25.13 | 32,789 | +0.10(+0.41%) |
Oct 02, 2014 | 24.35 | 25.19 | 24.35 | 25.03 | 76,870 | +0.62(+2.56%) |
Oct 01, 2014 | 24.36 | 24.57 | 24.31 | 24.41 | 70,178 | -0.05(-0.19%) |
Sep 30, 2014 | 24.39 | 24.72 | 24.31 | 24.45 | 153,321 | -0.06(-0.23%) |
Sep 29, 2014 | 24.45 | 24.72 | 24.24 | 24.51 | 126,659 | -0.15(-0.60%) |
Sep 26, 2014 | 24.51 | 24.69 | 24.43 | 24.66 | 41,154 | +0.09(+0.38%) |
Sep 25, 2014 | 24.94 | 25.08 | 24.49 | 24.57 | 46,331 | -0.49(-1.97%) |
Sep 24, 2014 | 25.34 | 25.34 | 24.95 | 25.06 | 37,947 | -0.18(-0.70%) |
Sep 23, 2014 | 25.71 | 25.91 | 25.16 | 25.24 | 40,502 | -0.59(-2.27%) |
Sep 22, 2014 | 25.87 | 26.10 | 25.75 | 25.82 | 49,537 | -0.19(-0.72%) |
Sep 19, 2014 | 26.10 | 26.25 | 25.87 | 26.01 | 85,768 | -0.07(-0.25%) |
Sep 18, 2014 | 25.88 | 26.20 | 25.85 | 26.07 | 51,257 | +0.34(+1.30%) |
Sep 17, 2014 | 26.04 | 26.06 | 25.65 | 25.74 | 41,112 | -0.31(-1.18%) |
Sep 16, 2014 | 25.93 | 26.11 | 25.89 | 26.05 | 43,801 | +0.03(+0.11%) |
Sep 15, 2014 | 26.15 | 26.22 | 25.89 | 26.02 | 54,282 | -0.14(-0.53%) |
Sep 12, 2014 | 26.28 | 26.30 | 25.96 | 26.16 | 82,425 | -0.07(-0.28%) |
Sep 11, 2014 | 26.00 | 26.31 | 25.96 | 26.23 | 56,769 | +0.10(+0.39%) |
Sep 10, 2014 | 26.17 | 26.17 | 25.85 | 26.13 | 47,160 | +0.02(+0.07%) |
Sep 09, 2014 | 26.06 | 26.21 | 25.85 | 26.11 | 115,910 | -0.05(-0.18%) |
Sep 08, 2014 | 26.24 | 26.33 | 25.96 | 26.16 | 29,728 | -0.12(-0.46%) |
Sep 05, 2014 | 26.02 | 26.33 | 25.97 | 26.28 | 54,161 | +0.28(+1.07%) |
Sep 04, 2014 | 26.11 | 26.12 | 25.85 | 26.00 | 42,702 | -0.03(-0.11%) |
Sep 03, 2014 | 26.01 | 26.06 | 25.87 | 26.03 | 57,801 | +0.18(+0.68%) |
Sep 02, 2014 | 25.73 | 26.00 | 25.51 | 25.85 | 67,900 | +0.22(+0.87%) |
Aug 29, 2014 | 25.41 | 25.63 | 25.63 | 25.63 | 45,011 | +0.20(+0.77%) |
Aug 28, 2014 | 25.28 | 25.46 | 25.26 | 25.43 | 53,260 | +0.01(+0.04%) |
Aug 27, 2014 | 25.42 | 25.56 | 25.24 | 25.42 | 109,706 | +0.09(+0.37%) |
Aug 26, 2014 | 25.27 | 25.38 | 25.22 | 25.33 | 53,920 | +0.02(+0.07%) |
Aug 25, 2014 | 25.28 | 25.28 | 25.19 | 25.31 | 29,221 | +0.10(+0.41%) |
Aug 22, 2014 | 25.34 | 25.39 | 25.11 | 25.21 | 33,987 | -0.09(-0.37%) |
Aug 21, 2014 | 25.19 | 25.35 | 25.04 | 25.30 | 30,188 | +0.09(+0.37%) |
Aug 20, 2014 | 25.20 | 25.31 | 24.92 | 25.21 | 46,947 | -0.03(-0.11%) |
Aug 19, 2014 | 24.73 | 25.28 | 24.73 | 25.24 | 60,853 | +0.50(+2.03%) |
Aug 18, 2014 | 24.68 | 24.78 | 24.44 | 24.73 | 43,373 | +0.26(+1.06%) |
Aug 15, 2014 | 24.88 | 24.88 | 24.20 | 24.47 | 60,177 | -0.17(-0.68%) |
Aug 14, 2014 | 24.31 | 24.72 | 24.31 | 24.64 | 52,118 | +0.33(+1.34%) |
Aug 13, 2014 | 24.09 | 24.45 | 23.95 | 24.32 | 59,003 | +0.28(+1.16%) |
Aug 12, 2014 | 23.89 | 24.07 | 23.86 | 24.04 | 69,656 | +0.01(+0.04%) |
Aug 11, 2014 | 23.66 | 24.17 | 23.66 | 24.03 | 44,852 | +0.33(+1.37%) |
Aug 08, 2014 | 23.19 | 23.74 | 23.19 | 23.70 | 53,497 | +0.47(+2.04%) |
Aug 07, 2014 | 23.54 | 23.70 | 23.10 | 23.23 | 189,814 | +0.15(+0.64%) |
Aug 06, 2014 | 23.24 | 23.24 | 22.44 | 23.08 | 321,033 | -0.84(-3.50%) |
Aug 05, 2014 | 23.88 | 24.02 | 23.66 | 23.92 | 107,676 | +0.00(+0.00%) |
Aug 04, 2014 | 23.82 | 24.11 | 23.82 | 23.92 | 119,738 | +0.20(+0.82%) |
Aug 01, 2014 | 23.88 | 23.90 | 23.63 | 23.72 | 59,893 | -0.24(-1.01%) |
Jul 31, 2014 | 24.16 | 24.32 | 23.96 | 23.96 | 106,519 | -0.37(-1.53%) |
Jul 30, 2014 | 24.93 | 24.93 | 24.16 | 24.33 | 89,887 | -0.45(-1.80%) |
Jul 29, 2014 | 25.16 | 25.47 | 24.66 | 24.78 | 27,476 | -0.22(-0.89%) |
Jul 28, 2014 | 24.58 | 25.20 | 24.28 | 25.00 | 65,496 | +0.42(+1.70%) |
Jul 25, 2014 | 24.98 | 24.98 | 24.49 | 24.58 | 54,444 | -0.54(-2.14%) |
Jul 24, 2014 | 25.25 | 25.49 | 24.91 | 25.12 | 91,080 | -0.04(-0.15%) |
Jul 23, 2014 | 25.45 | 25.55 | 25.13 | 25.16 | 43,696 | -0.40(-1.56%) |
Jul 22, 2014 | 25.66 | 25.76 | 25.37 | 25.56 | 34,574 | -0.04(-0.15%) |
Jul 21, 2014 | 25.68 | 25.83 | 25.48 | 25.60 | 33,034 | -0.21(-0.83%) |
Jul 18, 2014 | 25.54 | 25.95 | 25.16 | 25.81 | 60,457 | +0.21(+0.83%) |
Jul 17, 2014 | 25.62 | 25.89 | 25.51 | 25.60 | 62,293 | -0.18(-0.68%) |
Jul 16, 2014 | 25.59 | 25.87 | 25.50 | 25.77 | 75,944 | +0.40(+1.57%) |
Jul 15, 2014 | 25.49 | 25.55 | 25.08 | 25.37 | 79,069 | -0.06(-0.22%) |
Jul 14, 2014 | 25.71 | 25.79 | 25.30 | 25.43 | 52,044 | -0.16(-0.62%) |
Jul 11, 2014 | 26.05 | 26.05 | 25.39 | 25.59 | 51,265 | -0.54(-2.06%) |
Jul 10, 2014 | 25.98 | 26.23 | 25.82 | 26.13 | 44,609 | -0.21(-0.81%) |
Jul 09, 2014 | 26.22 | 26.50 | 26.11 | 26.34 | 39,814 | +0.13(+0.50%) |
Jul 08, 2014 | 26.63 | 26.74 | 25.85 | 26.21 | 74,237 | -0.49(-1.84%) |
Jul 07, 2014 | 26.75 | 26.86 | 26.65 | 26.70 | 45,046 | -0.05(-0.17%) |
Jul 03, 2014 | 27.13 | 26.75 | 26.75 | 26.75 | 25,830 | -0.23(-0.86%) |
Jul 02, 2014 | 27.22 | 27.33 | 26.93 | 26.98 | 49,317 | -0.29(-1.06%) |
Jul 01, 2014 | 26.80 | 27.43 | 26.73 | 27.27 | 93,710 | +0.48(+1.80%) |
Jun 30, 2014 | 27.13 | 27.23 | 26.70 | 26.79 | 49,464 | -0.39(-1.44%) |
Jun 27, 2014 | 26.55 | 27.36 | 26.55 | 27.18 | 247,315 | +0.47(+1.77%) |
Jun 26, 2014 | 26.45 | 26.77 | 26.24 | 26.70 | 56,090 | +0.21(+0.81%) |
Jun 25, 2014 | 26.54 | 26.58 | 26.35 | 26.49 | 41,274 | -0.12(-0.45%) |
Jun 24, 2014 | 26.87 | 27.31 | 26.55 | 26.61 | 57,264 | -0.33(-1.24%) |
Jun 23, 2014 | 27.07 | 27.19 | 26.78 | 26.94 | 44,441 | -0.08(-0.31%) |
Jun 20, 2014 | 27.17 | 27.36 | 26.93 | 27.03 | 107,076 | +0.00(+0.00%) |
Jun 19, 2014 | 27.34 | 27.55 | 26.97 | 27.03 | 52,772 | -0.38(-1.39%) |
Jun 18, 2014 | 26.83 | 27.43 | 26.82 | 27.41 | 45,709 | +0.62(+2.32%) |
Jun 17, 2014 | 26.94 | 27.15 | 26.74 | 26.79 | 39,445 | -0.25(-0.93%) |
Jun 16, 2014 | 26.76 | 27.08 | 26.56 | 27.04 | 66,516 | +0.27(+1.01%) |
Jun 13, 2014 | 26.98 | 27.20 | 26.60 | 26.77 | 43,830 | -0.11(-0.41%) |
Jun 12, 2014 | 27.29 | 27.29 | 26.75 | 26.88 | 45,383 | -0.45(-1.63%) |
Jun 11, 2014 | 27.42 | 27.77 | 27.29 | 27.33 | 40,563 | -0.24(-0.88%) |
Jun 10, 2014 | 27.87 | 27.87 | 27.30 | 27.57 | 61,886 | -0.62(-2.21%) |
Jun 06, 2014 | 28.12 | 28.25 | 27.86 | 28.19 | 89,335 | +0.13(+0.46%) |
Jun 05, 2014 | 27.49 | 28.15 | 27.47 | 28.06 | 84,985 | +0.63(+2.30%) |
Jun 04, 2014 | 27.39 | 27.60 | 27.16 | 27.43 | 36,382 | -0.07(-0.24%) |
Jun 03, 2014 | 27.31 | 27.63 | 27.01 | 27.49 | 82,746 | +0.19(+0.68%) |
Jun 02, 2014 | 27.77 | 27.77 | 27.20 | 27.31 | 71,894 | -0.36(-1.31%) |
May 30, 2014 | 27.24 | 27.74 | 27.22 | 27.67 | 73,789 | +0.50(+1.85%) |
May 29, 2014 | 26.83 | 27.18 | 26.73 | 27.17 | 96,568 | +0.44(+1.63%) |
May 28, 2014 | 26.48 | 26.84 | 26.29 | 26.73 | 46,426 | +0.28(+1.05%) |
May 27, 2014 | 26.22 | 26.60 | 25.84 | 26.45 | 70,279 | +0.23(+0.89%) |
May 23, 2014 | 25.63 | 26.22 | 26.22 | 26.22 | 40,898 | +0.36(+1.40%) |
May 22, 2014 | 26.02 | 26.02 | 25.70 | 25.86 | 15,024 | -0.16(-0.61%) |
May 21, 2014 | 26.38 | 26.45 | 25.64 | 26.02 | 55,978 | -0.48(-1.82%) |
May 20, 2014 | 26.45 | 26.71 | 25.95 | 26.50 | 122,952 | +0.05(+0.18%) |
May 19, 2014 | 26.26 | 26.67 | 26.18 | 26.45 | 55,291 | +0.25(+0.96%) |
May 16, 2014 | 26.00 | 26.25 | 25.82 | 26.20 | 75,553 | +0.16(+0.61%) |
May 15, 2014 | 26.31 | 26.31 | 25.98 | 26.04 | 80,555 | -0.39(-1.47%) |
May 14, 2014 | 26.67 | 26.90 | 26.30 | 26.43 | 154,960 | -0.30(-1.11%) |
May 13, 2014 | 27.12 | 27.12 | 26.64 | 26.73 | 90,968 | -0.32(-1.17%) |
May 12, 2014 | 27.01 | 27.16 | 26.45 | 27.05 | 198,639 | +0.32(+1.21%) |
May 09, 2014 | 26.52 | 27.50 | 25.67 | 26.72 | 179,039 | +2.06(+8.35%) |
May 08, 2014 | 24.78 | 25.04 | 24.64 | 24.66 | 72,399 | -0.06(-0.26%) |
May 07, 2014 | 24.57 | 24.83 | 24.25 | 24.73 | 51,237 | +0.05(+0.19%) |
May 06, 2014 | 24.72 | 25.31 | 24.19 | 24.68 | 74,969 | -0.08(-0.34%) |
May 05, 2014 | 23.85 | 25.04 | 23.83 | 24.76 | 65,488 | +0.36(+1.48%) |
May 02, 2014 | 24.78 | 24.93 | 24.26 | 24.40 | 48,731 | -0.37(-1.50%) |
May 01, 2014 | 24.68 | 24.81 | 24.42 | 24.77 | 111,937 | +0.03(+0.11%) |
Apr 30, 2014 | 24.47 | 24.90 | 24.40 | 24.75 | 47,888 | +0.29(+1.18%) |
Apr 29, 2014 | 24.54 | 24.71 | 24.37 | 24.46 | 61,111 | +0.09(+0.38%) |
Apr 28, 2014 | 24.63 | 24.78 | 23.98 | 24.36 | 61,841 | -0.24(-0.98%) |
Apr 25, 2014 | 25.11 | 25.20 | 24.46 | 24.61 | 51,428 | -0.61(-2.43%) |
Apr 24, 2014 | 25.52 | 25.52 | 25.15 | 25.22 | 36,346 | -0.25(-0.98%) |
Apr 23, 2014 | 25.36 | 25.86 | 25.12 | 25.47 | 51,147 | +0.08(+0.33%) |
Apr 22, 2014 | 25.82 | 25.88 | 25.28 | 25.39 | 44,921 | -0.41(-1.58%) |
Apr 21, 2014 | 25.51 | 25.97 | 25.25 | 25.79 | 39,220 | +0.35(+1.39%) |
Apr 17, 2014 | 25.34 | 25.44 | 25.44 | 25.44 | 41,941 | +0.06(+0.22%) |
Apr 16, 2014 | 25.53 | 25.55 | 25.13 | 25.39 | 39,947 | +0.07(+0.29%) |
Apr 15, 2014 | 26.06 | 26.06 | 25.12 | 25.31 | 58,704 | -0.42(-1.62%) |
Apr 14, 2014 | 26.05 | 26.16 | 25.40 | 25.73 | 57,916 | -0.06(-0.22%) |
Apr 11, 2014 | 26.04 | 26.32 | 25.56 | 25.78 | 62,939 | -0.50(-1.91%) |
Apr 10, 2014 | 26.63 | 26.89 | 26.04 | 26.28 | 83,997 | -0.39(-1.46%) |
Apr 09, 2014 | 26.92 | 27.18 | 26.41 | 26.67 | 63,786 | -0.25(-0.93%) |
Apr 08, 2014 | 27.08 | 27.18 | 26.83 | 26.92 | 81,552 | -0.15(-0.55%) |
Apr 07, 2014 | 27.61 | 27.61 | 27.03 | 27.07 | 58,019 | -0.61(-2.21%) |
Apr 04, 2014 | 27.82 | 27.97 | 27.36 | 27.69 | 84,167 | +0.07(+0.27%) |
Apr 03, 2014 | 27.50 | 27.72 | 27.29 | 27.61 | 74,006 | +0.20(+0.74%) |
Apr 02, 2014 | 27.31 | 27.75 | 27.19 | 27.41 | 63,526 | +0.03(+0.10%) |
Apr 01, 2014 | 27.76 | 27.86 | 27.28 | 27.38 | 99,767 | -0.45(-1.63%) |
Mar 31, 2014 | 28.20 | 28.20 | 27.54 | 27.83 | 102,916 | -0.27(-0.96%) |
Mar 28, 2014 | 27.27 | 28.25 | 27.23 | 28.10 | 105,869 | +0.90(+3.31%) |
Mar 27, 2014 | 26.93 | 27.43 | 26.83 | 27.20 | 73,818 | +0.21(+0.79%) |
Mar 26, 2014 | 27.83 | 27.83 | 26.89 | 26.99 | 69,549 | -0.67(-2.41%) |
Mar 25, 2014 | 27.97 | 28.07 | 27.55 | 27.66 | 60,831 | -0.13(-0.47%) |
Mar 24, 2014 | 27.73 | 27.91 | 27.31 | 27.79 | 47,284 | +0.07(+0.27%) |
Mar 21, 2014 | 27.69 | 27.91 | 27.47 | 27.71 | 120,917 | +0.27(+0.98%) |
Mar 20, 2014 | 27.14 | 27.56 | 26.90 | 27.44 | 57,981 | +0.17(+0.61%) |
Mar 19, 2014 | 27.44 | 27.57 | 27.05 | 27.28 | 56,948 | -0.10(-0.37%) |
Mar 18, 2014 | 26.67 | 27.49 | 26.62 | 27.38 | 87,366 | +0.75(+2.82%) |
Mar 17, 2014 | 26.80 | 26.80 | 26.54 | 26.63 | 42,232 | +0.03(+0.10%) |
Mar 14, 2014 | 26.72 | 26.95 | 26.48 | 26.60 | 47,343 | -0.20(-0.76%) |
Mar 13, 2014 | 26.83 | 27.10 | 26.57 | 26.80 | 44,921 | +0.03(+0.10%) |
Mar 12, 2014 | 26.31 | 26.82 | 26.18 | 26.78 | 48,596 | +0.44(+1.65%) |
Mar 11, 2014 | 26.52 | 26.69 | 26.20 | 26.34 | 66,663 | -0.16(-0.60%) |
Mar 10, 2014 | 26.70 | 26.95 | 26.12 | 26.50 | 88,311 | -0.22(-0.83%) |
Mar 07, 2014 | 26.84 | 26.86 | 26.47 | 26.72 | 40,200 | +0.03(+0.10%) |
Mar 06, 2014 | 26.66 | 26.81 | 26.54 | 26.69 | 76,177 | +0.17(+0.63%) |
Mar 05, 2014 | 26.28 | 26.64 | 26.22 | 26.53 | 42,488 | +0.15(+0.56%) |
Mar 04, 2014 | 26.23 | 26.96 | 26.23 | 26.38 | 120,777 | +0.48(+1.86%) |