Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.12 | 27.12 | 26.76 | 26.76 | 52,833 | -0.21(-0.79%) |
Feb 26, 2015 | 27.08 | 27.39 | 26.69 | 26.98 | 147,235 | -0.07(-0.26%) |
Feb 25, 2015 | 26.73 | 27.51 | 26.65 | 27.05 | 68,016 | +0.25(+0.93%) |
Feb 24, 2015 | 27.01 | 27.08 | 26.69 | 26.80 | 129,801 | -0.14(-0.53%) |
Feb 23, 2015 | 26.40 | 27.15 | 26.40 | 26.94 | 256,574 | +0.57(+2.17%) |
Feb 20, 2015 | 27.05 | 27.08 | 26.23 | 26.37 | 102,487 | -0.14(-0.54%) |
Feb 19, 2015 | 26.65 | 27.19 | 26.51 | 26.51 | 64,306 | -0.25(-0.93%) |
Feb 18, 2015 | 26.58 | 27.15 | 26.58 | 26.76 | 66,286 | +0.14(+0.54%) |
Feb 17, 2015 | 25.94 | 27.23 | 25.87 | 26.62 | 153,024 | +0.86(+3.32%) |
Feb 13, 2015 | 25.76 | 25.76 | 25.76 | 25.76 | 53,332 | +0.29(+1.12%) |
Feb 12, 2015 | 25.01 | 25.76 | 25.01 | 25.48 | 67,627 | +0.46(+1.85%) |
Feb 11, 2015 | 24.62 | 25.16 | 24.30 | 25.01 | 81,758 | +0.36(+1.45%) |
Feb 10, 2015 | 24.69 | 25.12 | 24.16 | 24.66 | 142,424 | +0.00(+0.00%) |
Feb 09, 2015 | 25.15 | 25.40 | 24.62 | 24.66 | 83,068 | -0.42(-1.69%) |
Feb 06, 2015 | 25.36 | 25.56 | 24.90 | 25.08 | 136,802 | -0.25(-0.98%) |
Feb 05, 2015 | 25.43 | 25.75 | 25.33 | 25.33 | 94,588 | +0.04(+0.14%) |
Feb 04, 2015 | 25.01 | 25.65 | 24.87 | 25.29 | 121,315 | +0.28(+1.13%) |
Feb 03, 2015 | 25.05 | 25.77 | 24.90 | 25.01 | 103,472 | +0.21(+0.86%) |
Feb 02, 2015 | 24.66 | 25.01 | 24.34 | 24.80 | 185,689 | +0.39(+1.59%) |
Jan 30, 2015 | 25.22 | 25.22 | 24.13 | 24.41 | 209,593 | -1.03(-4.03%) |
Jan 29, 2015 | 25.47 | 25.47 | 23.98 | 25.43 | 238,709 | +0.32(+1.27%) |
Jan 28, 2015 | 26.53 | 26.53 | 25.05 | 25.12 | 149,647 | -1.59(-5.96%) |
Jan 27, 2015 | 27.52 | 27.91 | 26.67 | 26.71 | 93,580 | -1.06(-3.82%) |
Jan 26, 2015 | 27.49 | 27.95 | 27.45 | 27.77 | 168,057 | +0.28(+1.03%) |
Jan 23, 2015 | 26.67 | 27.73 | 26.53 | 27.49 | 209,611 | +0.99(+3.74%) |
Jan 22, 2015 | 25.47 | 26.71 | 25.19 | 26.50 | 243,667 | +0.99(+3.88%) |
Jan 21, 2015 | 26.35 | 26.64 | 25.33 | 25.51 | 205,382 | -0.81(-3.09%) |
Jan 20, 2015 | 27.38 | 27.73 | 26.11 | 26.32 | 146,575 | -1.03(-3.75%) |
Jan 16, 2015 | 26.92 | 27.58 | 26.65 | 27.34 | 117,596 | +0.11(+0.39%) |
Jan 15, 2015 | 28.30 | 28.30 | 26.85 | 27.24 | 164,435 | -0.99(-3.51%) |
Jan 14, 2015 | 28.48 | 29.01 | 27.27 | 28.23 | 326,548 | -0.50(-1.72%) |
Jan 13, 2015 | 29.01 | 29.96 | 28.48 | 28.72 | 396,070 | +0.28(+1.00%) |
Jan 12, 2015 | 27.45 | 28.90 | 27.02 | 28.44 | 490,845 | +1.03(+3.74%) |
Jan 09, 2015 | 28.12 | 28.71 | 27.17 | 27.42 | 166,619 | -0.39(-1.40%) |
Jan 08, 2015 | 26.53 | 28.12 | 26.46 | 27.80 | 269,045 | +1.70(+6.50%) |
Jan 07, 2015 | 26.14 | 26.46 | 25.52 | 26.11 | 156,156 | +0.46(+1.79%) |
Jan 06, 2015 | 23.98 | 25.89 | 23.81 | 25.65 | 418,358 | +2.48(+10.69%) |
Jan 05, 2015 | 24.37 | 24.37 | 23.03 | 23.17 | 88,965 | -1.45(-5.89%) |
Jan 02, 2015 | 24.97 | 25.12 | 24.37 | 24.62 | 88,846 | -0.07(-0.29%) |
Dec 31, 2014 | 24.62 | 24.69 | 24.69 | 24.69 | 59,873 | +0.07(+0.29%) |
Dec 30, 2014 | 24.51 | 24.78 | 24.51 | 24.62 | 50,157 | +0.00(+0.00%) |
Dec 29, 2014 | 24.80 | 24.87 | 24.21 | 24.62 | 48,997 | -0.11(-0.43%) |
Dec 26, 2014 | 24.87 | 24.87 | 24.55 | 24.73 | 48,202 | +0.00(+0.00%) |
Dec 24, 2014 | 24.55 | 24.73 | 24.73 | 24.73 | 19,448 | +0.04(+0.14%) |
Dec 23, 2014 | 24.97 | 24.97 | 24.41 | 24.69 | 103,664 | -0.14(-0.57%) |
Dec 22, 2014 | 24.55 | 24.94 | 23.74 | 24.83 | 119,400 | +0.14(+0.57%) |
Dec 19, 2014 | 25.54 | 25.65 | 24.66 | 24.69 | 198,827 | -0.92(-3.59%) |
Dec 18, 2014 | 25.54 | 26.18 | 25.29 | 25.61 | 238,509 | +0.50(+1.97%) |
Dec 17, 2014 | 24.30 | 25.19 | 24.16 | 25.12 | 205,606 | +0.92(+3.80%) |
Dec 16, 2014 | 24.02 | 25.40 | 24.02 | 24.20 | 190,920 | -0.07(-0.29%) |
Dec 15, 2014 | 24.62 | 25.33 | 24.02 | 24.27 | 124,554 | +0.04(+0.15%) |
Dec 12, 2014 | 23.49 | 24.94 | 23.31 | 24.23 | 162,041 | +0.81(+3.47%) |
Dec 11, 2014 | 23.74 | 24.37 | 23.35 | 23.42 | 179,603 | -0.32(-1.34%) |
Dec 10, 2014 | 23.95 | 24.59 | 23.74 | 23.74 | 185,694 | -0.42(-1.76%) |
Dec 09, 2014 | 23.38 | 24.27 | 22.99 | 24.16 | 98,057 | +0.42(+1.79%) |
Dec 08, 2014 | 25.19 | 25.23 | 23.67 | 23.74 | 213,293 | -1.70(-6.68%) |
Dec 05, 2014 | 25.75 | 26.00 | 25.12 | 25.43 | 88,660 | -0.21(-0.83%) |
Dec 04, 2014 | 25.26 | 25.89 | 25.08 | 25.65 | 83,924 | +0.25(+0.97%) |
Dec 03, 2014 | 24.83 | 25.93 | 24.73 | 25.40 | 80,391 | +0.42(+1.70%) |
Dec 02, 2014 | 24.97 | 25.65 | 24.76 | 24.97 | 115,097 | -0.14(-0.56%) |
Dec 01, 2014 | 25.15 | 25.36 | 24.59 | 25.12 | 132,267 | -0.18(-0.70%) |
Nov 28, 2014 | 24.87 | 25.51 | 23.88 | 25.29 | 119,370 | +0.18(+0.70%) |
Nov 26, 2014 | 25.75 | 25.12 | 25.12 | 25.12 | 70,021 | -0.71(-2.74%) |
Nov 25, 2014 | 25.97 | 26.32 | 25.77 | 25.82 | 108,874 | -0.07(-0.27%) |
Nov 24, 2014 | 25.72 | 26.14 | 25.19 | 25.89 | 154,172 | +0.14(+0.55%) |
Nov 21, 2014 | 25.19 | 25.86 | 24.69 | 25.75 | 187,141 | +0.71(+2.82%) |
Nov 20, 2014 | 22.85 | 25.26 | 22.85 | 25.05 | 402,474 | +2.12(+9.26%) |
Nov 19, 2014 | 23.38 | 23.63 | 22.82 | 22.92 | 163,874 | -0.71(-2.99%) |
Nov 18, 2014 | 23.77 | 24.23 | 23.24 | 23.63 | 132,787 | -0.14(-0.59%) |
Nov 17, 2014 | 23.98 | 24.44 | 23.63 | 23.77 | 89,798 | -0.39(-1.60%) |
Nov 14, 2014 | 23.67 | 25.18 | 23.42 | 24.16 | 150,710 | +0.95(+4.09%) |
Nov 13, 2014 | 24.02 | 24.30 | 23.00 | 23.21 | 95,093 | -1.05(-4.34%) |
Nov 12, 2014 | 23.74 | 24.37 | 23.31 | 24.26 | 115,037 | +0.46(+1.92%) |
Nov 11, 2014 | 24.02 | 24.40 | 23.68 | 23.81 | 83,068 | -0.14(-0.59%) |
Nov 10, 2014 | 24.19 | 24.54 | 23.61 | 23.95 | 65,781 | -0.28(-1.16%) |
Nov 07, 2014 | 23.45 | 24.33 | 23.31 | 24.23 | 98,278 | +0.91(+3.92%) |
Nov 06, 2014 | 23.49 | 24.09 | 23.07 | 23.31 | 79,035 | -0.11(-0.45%) |
Nov 05, 2014 | 23.49 | 24.09 | 23.17 | 23.42 | 77,454 | -0.11(-0.45%) |
Nov 04, 2014 | 24.12 | 24.51 | 23.35 | 23.52 | 87,452 | -0.67(-2.76%) |
Nov 03, 2014 | 23.74 | 24.51 | 23.63 | 24.19 | 71,761 | +0.42(+1.77%) |
Oct 31, 2014 | 23.31 | 24.05 | 23.03 | 23.77 | 90,906 | +0.56(+2.42%) |
Oct 30, 2014 | 23.60 | 23.98 | 23.21 | 23.21 | 72,379 | -0.60(-2.51%) |
Oct 29, 2014 | 23.10 | 23.91 | 23.10 | 23.81 | 116,562 | +0.84(+3.67%) |
Oct 28, 2014 | 21.84 | 22.96 | 21.73 | 22.96 | 159,214 | +1.19(+5.48%) |
Oct 27, 2014 | 22.58 | 22.89 | 22.89 | 21.77 | 106,862 | -1.12(-4.91%) |
Oct 24, 2014 | 22.33 | 22.89 | 21.72 | 22.89 | 175,253 | +0.70(+3.16%) |
Oct 23, 2014 | 22.61 | 22.72 | 21.70 | 22.19 | 121,158 | -0.07(-0.32%) |
Oct 22, 2014 | 22.44 | 23.03 | 22.16 | 22.26 | 173,876 | +0.00(+0.00%) |
Oct 21, 2014 | 21.66 | 22.40 | 21.52 | 22.26 | 121,927 | +0.88(+4.11%) |
Oct 20, 2014 | 21.21 | 21.42 | 21.17 | 21.38 | 167,468 | +0.21(+1.00%) |
Oct 17, 2014 | 21.00 | 21.52 | 20.72 | 21.17 | 207,806 | +0.60(+2.90%) |
Oct 16, 2014 | 17.59 | 21.10 | 17.59 | 20.58 | 281,787 | +2.49(+13.79%) |
Oct 15, 2014 | 17.17 | 18.36 | 16.68 | 18.08 | 275,197 | +0.56(+3.21%) |
Oct 14, 2014 | 17.73 | 18.32 | 17.59 | 17.52 | 278,171 | -0.21(-1.19%) |
Oct 13, 2014 | 18.75 | 19.10 | 17.63 | 17.73 | 161,071 | -0.95(-5.08%) |
Oct 10, 2014 | 19.66 | 19.66 | 18.33 | 18.68 | 289,021 | -1.05(-5.34%) |
Oct 09, 2014 | 20.86 | 21.03 | 19.66 | 19.73 | 200,546 | -1.33(-6.33%) |
Oct 08, 2014 | 21.77 | 21.77 | 20.22 | 21.07 | 429,349 | -0.56(-2.60%) |
Oct 07, 2014 | 21.84 | 22.17 | 21.59 | 21.63 | 95,934 | -0.21(-0.96%) |
Oct 06, 2014 | 22.16 | 22.30 | 21.56 | 21.84 | 94,612 | -0.11(-0.48%) |
Oct 03, 2014 | 22.02 | 22.09 | 21.77 | 21.95 | 66,120 | -0.07(-0.32%) |
Oct 02, 2014 | 22.30 | 22.37 | 20.79 | 22.02 | 215,398 | -0.28(-1.26%) |
Oct 01, 2014 | 22.44 | 22.72 | 22.17 | 22.30 | 140,349 | -0.11(-0.47%) |
Sep 30, 2014 | 22.72 | 22.93 | 22.12 | 22.40 | 124,884 | -0.35(-1.54%) |
Sep 29, 2014 | 22.65 | 22.89 | 22.47 | 22.75 | 147,205 | +0.00(+0.00%) |
Sep 26, 2014 | 22.65 | 22.82 | 22.26 | 22.75 | 118,052 | +0.11(+0.47%) |
Sep 25, 2014 | 22.40 | 22.93 | 22.14 | 22.65 | 165,825 | +0.21(+0.94%) |
Sep 24, 2014 | 22.89 | 22.93 | 22.23 | 22.44 | 98,407 | -0.42(-1.84%) |
Sep 23, 2014 | 23.07 | 23.35 | 22.51 | 22.86 | 143,076 | -0.39(-1.66%) |
Sep 22, 2014 | 24.33 | 24.33 | 23.03 | 23.24 | 195,590 | -0.98(-4.06%) |
Sep 19, 2014 | 24.58 | 24.75 | 23.98 | 24.23 | 159,402 | -0.35(-1.43%) |
Sep 18, 2014 | 25.46 | 25.46 | 24.37 | 24.58 | 115,777 | -0.70(-2.78%) |
Sep 17, 2014 | 25.63 | 25.63 | 25.25 | 25.28 | 292,442 | -0.32(-1.23%) |
Sep 16, 2014 | 25.56 | 25.81 | 25.42 | 25.60 | 464,777 | +0.32(+1.25%) |
Sep 15, 2014 | 25.39 | 25.46 | 25.03 | 25.28 | 234,448 | -0.11(-0.42%) |
Sep 12, 2014 | 26.12 | 26.19 | 25.21 | 25.39 | 65,416 | -0.88(-3.34%) |
Sep 11, 2014 | 26.44 | 26.83 | 26.12 | 26.26 | 304,109 | -0.46(-1.71%) |
Sep 10, 2014 | 26.72 | 26.86 | 26.19 | 26.72 | 83,387 | -0.04(-0.13%) |
Sep 09, 2014 | 26.61 | 27.00 | 26.44 | 26.76 | 119,751 | +0.14(+0.53%) |
Sep 08, 2014 | 26.19 | 26.77 | 26.05 | 26.61 | 86,325 | +0.28(+1.07%) |
Sep 05, 2014 | 25.74 | 26.40 | 25.46 | 26.33 | 64,778 | +0.63(+2.46%) |
Sep 04, 2014 | 26.19 | 26.30 | 25.53 | 25.70 | 65,821 | -0.56(-2.14%) |
Sep 03, 2014 | 27.04 | 27.09 | 26.19 | 26.26 | 71,193 | -0.67(-2.48%) |
Sep 02, 2014 | 27.04 | 27.28 | 26.90 | 26.93 | 85,096 | -0.11(-0.39%) |
Aug 29, 2014 | 26.83 | 27.04 | 27.04 | 27.04 | 86,750 | +0.21(+0.79%) |
Aug 28, 2014 | 26.90 | 27.11 | 26.44 | 26.83 | 72,585 | -0.07(-0.26%) |
Aug 27, 2014 | 27.14 | 27.18 | 26.72 | 26.90 | 74,716 | -0.11(-0.39%) |
Aug 26, 2014 | 26.86 | 27.14 | 26.69 | 27.00 | 140,858 | +0.35(+1.32%) |
Aug 25, 2014 | 26.97 | 27.28 | 26.54 | 26.65 | 247,745 | +0.18(+0.66%) |
Aug 22, 2014 | 26.44 | 26.83 | 26.33 | 26.47 | 77,335 | +0.04(+0.13%) |
Aug 21, 2014 | 26.47 | 26.79 | 26.33 | 26.44 | 150,330 | +0.14(+0.53%) |
Aug 20, 2014 | 25.84 | 26.83 | 25.77 | 26.30 | 454,975 | +1.26(+5.05%) |
Aug 19, 2014 | 25.00 | 25.74 | 24.86 | 25.03 | 114,190 | +0.00(+0.00%) |
Aug 18, 2014 | 24.51 | 25.11 | 24.51 | 25.03 | 100,665 | +0.74(+3.03%) |
Aug 15, 2014 | 23.95 | 24.33 | 23.38 | 24.30 | 63,947 | +0.42(+1.76%) |
Aug 14, 2014 | 23.35 | 24.51 | 23.14 | 23.88 | 182,864 | +0.63(+2.72%) |
Aug 13, 2014 | 22.93 | 23.63 | 22.82 | 23.24 | 198,347 | +0.35(+1.53%) |
Aug 12, 2014 | 22.65 | 23.19 | 22.54 | 22.89 | 186,578 | +0.04(+0.15%) |
Aug 11, 2014 | 23.00 | 23.42 | 22.82 | 22.86 | 137,216 | -0.14(-0.61%) |
Aug 08, 2014 | 21.95 | 23.03 | 21.73 | 23.00 | 173,908 | +1.12(+5.14%) |
Aug 07, 2014 | 22.54 | 22.58 | 21.80 | 21.87 | 148,183 | -0.56(-2.50%) |
Aug 06, 2014 | 22.16 | 22.68 | 21.88 | 22.44 | 158,501 | +0.07(+0.31%) |
Aug 05, 2014 | 23.17 | 23.59 | 22.23 | 22.37 | 210,854 | -0.70(-3.02%) |
Aug 04, 2014 | 23.41 | 23.41 | 21.25 | 23.06 | 810,149 | -0.98(-4.06%) |
Aug 01, 2014 | 24.60 | 24.74 | 23.76 | 24.04 | 387,637 | -0.63(-2.54%) |
Jul 31, 2014 | 24.56 | 24.84 | 24.14 | 24.67 | 320,657 | -0.24(-0.98%) |
Jul 30, 2014 | 25.29 | 25.29 | 24.81 | 24.91 | 161,736 | -0.14(-0.56%) |
Jul 29, 2014 | 25.01 | 25.18 | 24.77 | 25.05 | 113,017 | +0.00(+0.00%) |
Jul 28, 2014 | 25.19 | 25.19 | 24.60 | 25.05 | 249,584 | -0.21(-0.83%) |
Jul 25, 2014 | 25.64 | 25.71 | 25.22 | 25.26 | 89,143 | -0.45(-1.76%) |
Jul 24, 2014 | 24.53 | 25.85 | 24.45 | 25.71 | 494,706 | +1.18(+4.83%) |
Jul 23, 2014 | 24.11 | 24.60 | 23.78 | 24.53 | 284,764 | +0.38(+1.59%) |
Jul 22, 2014 | 23.69 | 24.14 | 23.52 | 24.14 | 107,299 | +0.59(+2.51%) |
Jul 21, 2014 | 23.80 | 24.04 | 22.92 | 23.55 | 155,561 | -0.35(-1.46%) |
Jul 18, 2014 | 23.83 | 24.07 | 23.73 | 23.90 | 57,426 | +0.17(+0.73%) |
Jul 17, 2014 | 24.11 | 24.14 | 23.55 | 23.73 | 135,917 | -0.66(-2.71%) |
Jul 16, 2014 | 24.84 | 24.95 | 23.90 | 24.39 | 178,300 | -0.52(-2.10%) |
Jul 15, 2014 | 25.08 | 25.19 | 24.63 | 24.91 | 83,261 | -0.10(-0.42%) |
Jul 14, 2014 | 24.28 | 25.01 | 24.18 | 25.01 | 101,706 | +1.11(+4.66%) |
Jul 11, 2014 | 24.00 | 24.21 | 23.80 | 23.90 | 56,858 | -0.21(-0.87%) |
Jul 10, 2014 | 23.80 | 24.18 | 23.34 | 24.11 | 132,755 | +0.07(+0.29%) |
Jul 09, 2014 | 24.11 | 24.74 | 23.97 | 24.04 | 145,181 | +0.94(+4.07%) |
Jul 08, 2014 | 23.59 | 23.59 | 22.86 | 23.10 | 112,732 | -0.42(-1.78%) |
Jul 07, 2014 | 23.97 | 24.18 | 23.20 | 23.52 | 113,878 | -0.66(-2.74%) |
Jul 03, 2014 | 24.32 | 24.18 | 24.18 | 24.18 | 54,880 | -0.07(-0.29%) |
Jul 02, 2014 | 24.35 | 24.53 | 24.18 | 24.25 | 94,253 | -0.07(-0.29%) |
Jul 01, 2014 | 23.52 | 24.42 | 23.41 | 24.32 | 199,330 | +1.01(+4.33%) |
Jun 30, 2014 | 23.38 | 23.76 | 23.11 | 23.31 | 147,010 | +0.00(+0.00%) |
Jun 27, 2014 | 23.76 | 24.04 | 23.29 | 23.31 | 117,285 | -0.42(-1.76%) |
Jun 26, 2014 | 24.53 | 25.19 | 23.73 | 23.73 | 239,348 | -0.94(-3.81%) |
Jun 25, 2014 | 24.74 | 25.12 | 24.39 | 24.67 | 144,590 | +0.28(+1.14%) |
Jun 24, 2014 | 25.08 | 25.43 | 24.39 | 24.39 | 114,181 | -0.56(-2.23%) |
Jun 23, 2014 | 25.64 | 25.64 | 24.81 | 24.95 | 92,345 | -0.49(-1.92%) |
Jun 20, 2014 | 25.08 | 25.71 | 25.07 | 25.43 | 146,368 | +0.35(+1.39%) |
Jun 19, 2014 | 25.43 | 25.57 | 25.01 | 25.08 | 54,776 | -0.21(-0.83%) |
Jun 18, 2014 | 24.91 | 25.50 | 24.91 | 25.29 | 89,713 | +0.31(+1.26%) |
Jun 17, 2014 | 24.60 | 25.52 | 24.60 | 24.98 | 138,699 | +0.17(+0.70%) |
Jun 16, 2014 | 25.40 | 25.78 | 24.81 | 24.81 | 117,711 | -0.49(-1.93%) |
Jun 13, 2014 | 25.26 | 25.50 | 24.95 | 25.29 | 207,211 | +0.00(+0.00%) |
Jun 12, 2014 | 25.15 | 25.61 | 24.95 | 25.29 | 133,348 | +0.21(+0.83%) |
Jun 11, 2014 | 25.19 | 25.22 | 24.53 | 25.08 | 85,043 | -0.17(-0.69%) |
Jun 10, 2014 | 25.26 | 25.33 | 25.00 | 25.26 | 44,430 | +0.07(+0.28%) |
Jun 06, 2014 | 25.08 | 25.33 | 24.84 | 25.19 | 69,451 | +0.10(+0.42%) |
Jun 05, 2014 | 24.74 | 25.33 | 24.67 | 25.08 | 69,500 | +0.38(+1.55%) |
Jun 04, 2014 | 24.53 | 25.08 | 24.53 | 24.70 | 87,906 | -0.10(-0.42%) |
Jun 03, 2014 | 24.77 | 25.12 | 24.39 | 24.81 | 63,321 | -0.21(-0.84%) |
Jun 02, 2014 | 25.05 | 25.47 | 24.81 | 25.01 | 78,877 | +0.00(+0.00%) |
May 30, 2014 | 25.40 | 25.71 | 24.84 | 25.01 | 88,087 | -0.38(-1.51%) |
May 29, 2014 | 25.50 | 25.71 | 25.29 | 25.40 | 69,460 | +0.07(+0.28%) |
May 28, 2014 | 25.57 | 25.78 | 25.33 | 25.33 | 117,903 | -0.24(-0.95%) |
May 27, 2014 | 26.06 | 26.44 | 25.43 | 25.57 | 159,894 | -0.49(-1.87%) |
May 23, 2014 | 25.71 | 26.06 | 26.06 | 26.06 | 166,248 | +0.38(+1.49%) |
May 22, 2014 | 25.22 | 25.68 | 25.15 | 25.68 | 117,012 | +0.42(+1.65%) |
May 21, 2014 | 25.40 | 25.75 | 24.98 | 25.26 | 188,418 | -0.10(-0.41%) |
May 20, 2014 | 24.42 | 25.36 | 24.42 | 25.36 | 235,929 | +1.08(+4.45%) |
May 19, 2014 | 24.25 | 25.15 | 24.18 | 24.28 | 279,644 | +0.07(+0.29%) |
May 16, 2014 | 24.98 | 24.98 | 23.48 | 24.21 | 304,303 | +0.87(+3.73%) |
May 15, 2014 | 23.59 | 23.73 | 22.82 | 23.34 | 197,306 | -0.21(-0.89%) |
May 14, 2014 | 23.93 | 24.21 | 23.41 | 23.55 | 219,208 | -0.45(-1.87%) |
May 13, 2014 | 23.97 | 24.21 | 23.69 | 24.00 | 97,375 | -0.03(-0.14%) |
May 12, 2014 | 23.83 | 24.21 | 23.72 | 24.04 | 116,499 | +0.55(+2.36%) |
May 09, 2014 | 23.93 | 24.21 | 23.17 | 23.48 | 159,614 | -0.21(-0.88%) |
May 08, 2014 | 24.52 | 24.59 | 23.45 | 23.69 | 153,866 | -0.86(-3.52%) |
May 07, 2014 | 24.49 | 24.62 | 24.14 | 24.55 | 150,552 | +0.24(+1.00%) |
May 06, 2014 | 24.35 | 24.66 | 23.97 | 24.31 | 164,196 | +0.14(+0.57%) |
May 05, 2014 | 23.90 | 24.55 | 23.83 | 24.17 | 146,677 | +0.21(+0.87%) |
May 02, 2014 | 24.42 | 24.49 | 23.69 | 23.97 | 242,143 | -0.41(-1.70%) |
May 01, 2014 | 24.80 | 25.07 | 24.31 | 24.38 | 220,499 | -0.28(-1.12%) |
Apr 30, 2014 | 24.62 | 24.90 | 23.72 | 24.66 | 181,401 | -0.17(-0.70%) |
Apr 29, 2014 | 24.35 | 24.90 | 24.14 | 24.83 | 183,015 | +0.69(+2.87%) |
Apr 28, 2014 | 24.87 | 25.11 | 23.17 | 24.14 | 529,290 | -0.69(-2.79%) |
Apr 25, 2014 | 25.07 | 25.52 | 24.76 | 24.83 | 227,770 | -0.41(-1.64%) |
Apr 24, 2014 | 25.28 | 25.76 | 25.07 | 25.25 | 1,722,577 | -3.63(-12.57%) |
Apr 23, 2014 | 27.22 | 29.33 | 27.08 | 28.88 | 338,363 | +1.73(+6.37%) |
Apr 22, 2014 | 26.98 | 27.36 | 26.98 | 27.15 | 158,954 | +0.17(+0.64%) |
Apr 21, 2014 | 26.08 | 27.08 | 26.04 | 26.98 | 136,632 | +0.73(+2.77%) |
Apr 17, 2014 | 25.76 | 26.25 | 26.25 | 26.25 | 88,568 | +0.59(+2.29%) |
Apr 16, 2014 | 25.32 | 25.83 | 25.07 | 25.66 | 62,774 | +0.66(+2.63%) |
Apr 15, 2014 | 24.87 | 25.42 | 24.49 | 25.00 | 102,918 | +0.38(+1.54%) |
Apr 14, 2014 | 24.90 | 24.93 | 24.24 | 24.62 | 125,597 | +0.07(+0.28%) |
Apr 11, 2014 | 24.97 | 25.14 | 24.42 | 24.55 | 110,200 | -0.41(-1.66%) |
Apr 10, 2014 | 25.73 | 25.80 | 24.61 | 24.97 | 140,008 | -0.86(-3.35%) |
Apr 09, 2014 | 25.45 | 25.94 | 25.35 | 25.83 | 47,263 | +0.41(+1.63%) |
Apr 08, 2014 | 25.11 | 25.70 | 24.76 | 25.42 | 90,796 | +0.21(+0.82%) |
Apr 07, 2014 | 26.18 | 26.18 | 24.59 | 25.21 | 132,187 | -1.04(-3.95%) |
Apr 04, 2014 | 26.77 | 26.84 | 26.01 | 26.25 | 104,364 | -0.28(-1.04%) |
Apr 03, 2014 | 27.36 | 27.53 | 26.32 | 26.53 | 311,784 | -0.83(-3.03%) |
Apr 02, 2014 | 27.49 | 27.56 | 26.94 | 27.36 | 137,608 | -0.14(-0.50%) |
Apr 01, 2014 | 27.04 | 27.53 | 26.98 | 27.49 | 94,552 | +0.66(+2.45%) |
Mar 31, 2014 | 26.56 | 26.87 | 25.70 | 26.84 | 155,471 | +0.59(+2.24%) |
Mar 28, 2014 | 25.94 | 26.53 | 25.83 | 26.25 | 67,763 | +0.31(+1.20%) |
Mar 27, 2014 | 26.56 | 26.56 | 25.63 | 25.94 | 140,688 | -0.62(-2.34%) |
Mar 26, 2014 | 27.67 | 27.81 | 26.15 | 26.56 | 153,234 | -0.90(-3.27%) |
Mar 25, 2014 | 27.46 | 27.74 | 27.04 | 27.46 | 154,083 | +0.28(+1.02%) |
Mar 24, 2014 | 27.11 | 27.42 | 26.46 | 27.18 | 185,812 | +0.62(+2.34%) |
Mar 21, 2014 | 27.11 | 27.77 | 26.51 | 26.56 | 491,831 | -0.24(-0.90%) |
Mar 20, 2014 | 26.70 | 26.80 | 25.87 | 26.80 | 114,096 | -0.14(-0.51%) |
Mar 19, 2014 | 26.94 | 27.36 | 26.42 | 26.94 | 229,147 | +0.00(+0.00%) |
Mar 18, 2014 | 25.00 | 27.32 | 24.87 | 26.94 | 360,650 | +2.07(+8.34%) |
Mar 17, 2014 | 24.66 | 25.14 | 22.61 | 24.87 | 269,278 | +0.62(+2.57%) |
Mar 14, 2014 | 23.41 | 25.80 | 23.41 | 24.24 | 331,048 | +1.59(+7.02%) |
Mar 13, 2014 | 23.34 | 23.38 | 22.41 | 22.65 | 165,442 | -0.59(-2.53%) |
Mar 12, 2014 | 23.27 | 23.69 | 22.51 | 23.24 | 73,511 | -0.28(-1.18%) |
Mar 11, 2014 | 24.35 | 24.55 | 23.24 | 23.52 | 104,514 | -0.76(-3.13%) |
Mar 10, 2014 | 24.52 | 24.69 | 23.87 | 24.28 | 76,572 | -0.35(-1.40%) |
Mar 07, 2014 | 24.17 | 24.83 | 23.69 | 24.62 | 79,600 | +0.17(+0.71%) |
Mar 06, 2014 | 25.00 | 25.42 | 24.07 | 24.45 | 126,369 | -0.31(-1.26%) |
Mar 05, 2014 | 24.90 | 25.56 | 24.45 | 24.76 | 253,782 | -0.07(-0.28%) |
Mar 04, 2014 | 24.00 | 25.54 | 23.90 | 24.83 | 264,213 | +1.18(+4.97%) |