Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.53 | 35.54 | 34.50 | 35.48 | 243,147 | +0.07(+0.21%) |
Mar 30, 2015 | 35.35 | 35.79 | 35.24 | 35.40 | 203,716 | +0.37(+1.07%) |
Mar 27, 2015 | 35.00 | 35.25 | 34.67 | 35.03 | 127,072 | +0.09(+0.27%) |
Mar 26, 2015 | 34.54 | 35.07 | 34.26 | 34.94 | 130,103 | +0.09(+0.27%) |
Mar 25, 2015 | 35.46 | 35.58 | 34.70 | 34.84 | 168,643 | -0.61(-1.71%) |
Mar 24, 2015 | 35.16 | 35.55 | 34.57 | 35.45 | 192,709 | +0.33(+0.93%) |
Mar 23, 2015 | 35.41 | 35.66 | 35.07 | 35.12 | 313,440 | -0.27(-0.76%) |
Mar 20, 2015 | 35.60 | 36.51 | 34.97 | 35.39 | 1,359,685 | +0.07(+0.21%) |
Mar 19, 2015 | 34.83 | 35.62 | 34.83 | 35.32 | 353,485 | +0.47(+1.34%) |
Mar 18, 2015 | 34.54 | 35.35 | 33.81 | 34.85 | 335,081 | -0.12(-0.35%) |
Mar 17, 2015 | 34.11 | 35.16 | 33.84 | 34.97 | 296,110 | +0.78(+2.29%) |
Mar 16, 2015 | 33.50 | 34.25 | 33.31 | 34.19 | 255,539 | +0.18(+0.52%) |
Mar 13, 2015 | 34.53 | 34.53 | 33.49 | 34.01 | 239,205 | -0.49(-1.43%) |
Mar 12, 2015 | 32.82 | 34.74 | 32.81 | 34.51 | 517,717 | +2.02(+6.20%) |
Mar 11, 2015 | 32.67 | 32.70 | 32.10 | 32.49 | 260,004 | +0.56(+1.75%) |
Mar 10, 2015 | 32.45 | 32.48 | 31.59 | 31.93 | 246,181 | -0.84(-2.56%) |
Mar 09, 2015 | 31.43 | 32.99 | 31.34 | 32.77 | 499,282 | +1.98(+6.44%) |
Mar 06, 2015 | 31.16 | 31.38 | 30.54 | 30.79 | 208,936 | -0.61(-1.93%) |
Mar 05, 2015 | 31.01 | 31.56 | 30.91 | 31.39 | 183,197 | +0.38(+1.23%) |
Mar 04, 2015 | 30.41 | 31.24 | 30.91 | 31.01 | 173,550 | +0.10(+0.33%) |
Mar 03, 2015 | 30.89 | 31.10 | 30.44 | 30.91 | 203,678 | -0.25(-0.81%) |
Mar 02, 2015 | 31.65 | 31.65 | 30.87 | 31.16 | 243,850 | -0.59(-1.85%) |
Feb 27, 2015 | 31.76 | 31.95 | 31.24 | 31.75 | 528,774 | -0.84(-2.57%) |
Feb 26, 2015 | 30.56 | 32.62 | 30.54 | 32.59 | 359,995 | +2.22(+7.30%) |
Feb 25, 2015 | 30.19 | 30.60 | 29.62 | 30.37 | 302,222 | +0.59(+1.97%) |
Feb 24, 2015 | 29.12 | 29.78 | 29.01 | 29.78 | 176,290 | +0.61(+2.07%) |
Feb 23, 2015 | 29.21 | 29.28 | 28.71 | 29.18 | 183,646 | -0.48(-1.63%) |
Feb 20, 2015 | 29.78 | 29.80 | 29.08 | 29.66 | 204,622 | -0.12(-0.41%) |
Feb 19, 2015 | 28.69 | 30.49 | 28.69 | 29.78 | 829,197 | +1.35(+4.75%) |
Feb 18, 2015 | 28.29 | 28.67 | 27.94 | 28.43 | 331,744 | +0.15(+0.53%) |
Feb 17, 2015 | 28.40 | 28.61 | 28.12 | 28.28 | 380,558 | -0.04(-0.13%) |
Feb 13, 2015 | 28.10 | 28.32 | 28.32 | 28.32 | 228,463 | +0.30(+1.06%) |
Feb 12, 2015 | 27.99 | 28.40 | 27.47 | 28.02 | 2,598,214 | -0.22(-0.79%) |
Feb 11, 2015 | 28.79 | 29.17 | 28.03 | 28.25 | 899,308 | -1.29(-4.38%) |
Feb 10, 2015 | 28.60 | 29.89 | 28.54 | 29.54 | 722,886 | +1.31(+4.65%) |
Feb 09, 2015 | 26.71 | 28.54 | 26.66 | 28.23 | 536,486 | +2.69(+10.54%) |
Feb 06, 2015 | 26.02 | 26.15 | 25.43 | 25.54 | 108,520 | -0.49(-1.90%) |
Feb 05, 2015 | 25.47 | 26.16 | 25.44 | 26.03 | 123,699 | +0.71(+2.79%) |
Feb 04, 2015 | 25.43 | 25.70 | 25.27 | 25.32 | 75,567 | -0.18(-0.69%) |
Feb 03, 2015 | 25.17 | 25.59 | 24.73 | 25.50 | 111,792 | +0.51(+2.05%) |
Feb 02, 2015 | 25.00 | 25.45 | 24.64 | 24.99 | 69,117 | +0.08(+0.34%) |
Jan 30, 2015 | 25.47 | 25.57 | 24.84 | 24.90 | 74,160 | -0.82(-3.18%) |
Jan 29, 2015 | 25.46 | 25.76 | 25.29 | 25.72 | 72,451 | +0.34(+1.36%) |
Jan 28, 2015 | 25.69 | 25.92 | 25.30 | 25.38 | 88,764 | -0.07(-0.29%) |
Jan 27, 2015 | 25.59 | 25.60 | 25.41 | 25.45 | 71,836 | -0.32(-1.23%) |
Jan 26, 2015 | 25.17 | 25.83 | 24.89 | 25.77 | 126,105 | +0.57(+2.25%) |
Jan 23, 2015 | 24.77 | 25.36 | 24.59 | 25.20 | 171,534 | +0.49(+2.00%) |
Jan 22, 2015 | 24.74 | 24.85 | 24.49 | 24.71 | 52,865 | +0.02(+0.08%) |
Jan 21, 2015 | 24.87 | 24.94 | 24.50 | 24.69 | 114,125 | -0.20(-0.79%) |
Jan 20, 2015 | 25.36 | 25.36 | 24.84 | 24.89 | 124,347 | -0.47(-1.87%) |
Jan 16, 2015 | 25.23 | 25.58 | 25.23 | 25.36 | 54,880 | +0.09(+0.37%) |
Jan 15, 2015 | 25.42 | 25.68 | 25.15 | 25.27 | 58,323 | -0.12(-0.48%) |
Jan 14, 2015 | 25.28 | 25.50 | 25.16 | 25.39 | 44,139 | -0.17(-0.66%) |
Jan 13, 2015 | 25.15 | 25.66 | 25.02 | 25.56 | 72,071 | +0.60(+2.39%) |
Jan 12, 2015 | 24.65 | 25.02 | 24.43 | 24.96 | 71,839 | +0.42(+1.71%) |
Jan 09, 2015 | 24.72 | 24.72 | 24.31 | 24.54 | 38,349 | -0.20(-0.83%) |
Jan 08, 2015 | 24.70 | 24.83 | 24.64 | 24.75 | 39,302 | +0.25(+1.03%) |
Jan 07, 2015 | 24.60 | 24.73 | 24.12 | 24.49 | 44,199 | +0.11(+0.46%) |
Jan 06, 2015 | 24.84 | 25.15 | 24.29 | 24.38 | 75,733 | -0.34(-1.39%) |
Jan 05, 2015 | 25.46 | 25.46 | 24.56 | 24.73 | 61,842 | -0.81(-3.17%) |
Jan 02, 2015 | 25.46 | 25.57 | 25.09 | 25.54 | 106,984 | +0.23(+0.92%) |
Dec 31, 2014 | 25.66 | 25.30 | 25.30 | 25.30 | 56,605 | -0.29(-1.13%) |
Dec 30, 2014 | 25.79 | 25.79 | 25.50 | 25.59 | 95,091 | -0.20(-0.79%) |
Dec 29, 2014 | 25.62 | 26.02 | 25.62 | 25.80 | 129,632 | +0.03(+0.11%) |
Dec 26, 2014 | 25.70 | 26.06 | 25.62 | 25.77 | 41,844 | +0.18(+0.69%) |
Dec 24, 2014 | 25.61 | 25.59 | 25.59 | 25.59 | 34,908 | -0.05(-0.18%) |
Dec 23, 2014 | 25.68 | 25.78 | 25.51 | 25.64 | 58,287 | +0.10(+0.40%) |
Dec 22, 2014 | 25.75 | 25.80 | 25.18 | 25.54 | 81,460 | -0.24(-0.94%) |
Dec 19, 2014 | 25.79 | 26.02 | 25.73 | 25.78 | 115,636 | -0.02(-0.07%) |
Dec 18, 2014 | 25.80 | 26.02 | 25.26 | 25.80 | 137,035 | +0.19(+0.73%) |
Dec 17, 2014 | 24.60 | 25.69 | 24.55 | 25.61 | 128,826 | +1.09(+4.44%) |
Dec 16, 2014 | 24.34 | 25.04 | 24.21 | 24.52 | 67,513 | +0.07(+0.27%) |
Dec 15, 2014 | 25.26 | 25.26 | 24.26 | 24.46 | 91,651 | -0.61(-2.45%) |
Dec 12, 2014 | 24.80 | 25.35 | 24.80 | 25.07 | 73,184 | +0.05(+0.19%) |
Dec 11, 2014 | 24.18 | 25.14 | 24.18 | 25.03 | 74,650 | +0.89(+3.70%) |
Dec 10, 2014 | 24.98 | 25.11 | 23.98 | 24.13 | 60,965 | -0.97(-3.86%) |
Dec 09, 2014 | 24.67 | 25.19 | 24.58 | 25.10 | 86,543 | +0.24(+0.97%) |
Dec 08, 2014 | 25.07 | 25.44 | 24.72 | 24.86 | 69,933 | -0.20(-0.82%) |
Dec 05, 2014 | 25.06 | 25.40 | 24.97 | 25.06 | 43,160 | -0.04(-0.15%) |
Dec 04, 2014 | 25.13 | 25.34 | 24.82 | 25.10 | 66,651 | -0.09(-0.37%) |
Dec 03, 2014 | 25.33 | 25.55 | 25.14 | 25.19 | 87,020 | -0.07(-0.26%) |
Dec 02, 2014 | 24.74 | 25.30 | 24.67 | 25.26 | 77,028 | +0.47(+1.92%) |
Dec 01, 2014 | 25.28 | 25.28 | 24.70 | 24.78 | 150,322 | -0.71(-2.78%) |
Nov 28, 2014 | 25.79 | 25.97 | 25.45 | 25.49 | 33,270 | -0.43(-1.65%) |
Nov 26, 2014 | 25.78 | 25.92 | 25.92 | 25.92 | 66,487 | +0.07(+0.25%) |
Nov 25, 2014 | 25.84 | 25.97 | 25.70 | 25.85 | 92,324 | -0.03(-0.11%) |
Nov 24, 2014 | 26.07 | 26.07 | 25.72 | 25.88 | 71,864 | -0.28(-1.07%) |
Nov 21, 2014 | 26.35 | 26.36 | 26.06 | 26.16 | 63,654 | +0.12(+0.46%) |
Nov 20, 2014 | 25.24 | 26.06 | 25.17 | 26.04 | 77,582 | +0.68(+2.68%) |
Nov 19, 2014 | 25.48 | 25.92 | 25.17 | 25.36 | 63,328 | -0.11(-0.44%) |
Nov 18, 2014 | 25.51 | 25.67 | 25.42 | 25.47 | 55,651 | +0.04(+0.15%) |
Nov 17, 2014 | 25.49 | 25.83 | 25.42 | 25.43 | 92,133 | -0.02(-0.07%) |
Nov 14, 2014 | 25.23 | 25.61 | 25.02 | 25.45 | 55,856 | +0.26(+1.03%) |
Nov 13, 2014 | 24.97 | 25.24 | 24.78 | 25.19 | 87,634 | +0.30(+1.19%) |
Nov 12, 2014 | 24.10 | 24.94 | 23.87 | 24.90 | 161,277 | +0.77(+3.20%) |
Nov 11, 2014 | 25.09 | 25.09 | 23.66 | 24.12 | 308,399 | -2.33(-8.82%) |
Nov 10, 2014 | 26.24 | 26.52 | 26.12 | 26.46 | 150,646 | +0.07(+0.28%) |
Nov 07, 2014 | 26.27 | 26.50 | 26.26 | 26.38 | 125,844 | +0.15(+0.57%) |
Nov 06, 2014 | 26.90 | 26.90 | 25.93 | 26.23 | 53,143 | -0.29(-1.09%) |
Nov 05, 2014 | 26.33 | 26.63 | 26.22 | 26.52 | 88,221 | +0.07(+0.25%) |
Nov 04, 2014 | 26.30 | 26.68 | 26.23 | 26.46 | 39,468 | -0.07(-0.28%) |
Nov 03, 2014 | 26.88 | 27.35 | 26.34 | 26.53 | 80,186 | -0.37(-1.38%) |
Oct 31, 2014 | 26.72 | 26.96 | 26.53 | 26.90 | 71,346 | +0.26(+0.98%) |
Oct 30, 2014 | 25.88 | 26.72 | 25.88 | 26.64 | 59,954 | +0.62(+2.39%) |
Oct 29, 2014 | 26.06 | 25.89 | 25.70 | 26.02 | 69,707 | +0.13(+0.50%) |
Oct 28, 2014 | 25.75 | 25.96 | 25.53 | 25.89 | 132,171 | +0.17(+0.65%) |
Oct 27, 2014 | 25.82 | 25.92 | 25.92 | 25.72 | 39,389 | -0.20(-0.75%) |
Oct 24, 2014 | 26.08 | 26.08 | 25.74 | 25.92 | 37,710 | -0.08(-0.32%) |
Oct 23, 2014 | 26.28 | 26.57 | 25.94 | 26.00 | 84,001 | -0.19(-0.71%) |
Oct 22, 2014 | 26.63 | 26.72 | 26.09 | 26.19 | 31,367 | -0.37(-1.40%) |
Oct 21, 2014 | 26.20 | 26.61 | 26.10 | 26.56 | 53,118 | +0.52(+2.00%) |
Oct 20, 2014 | 25.60 | 26.11 | 25.60 | 26.04 | 45,183 | +0.28(+1.08%) |
Oct 17, 2014 | 26.14 | 26.14 | 25.70 | 25.76 | 48,809 | -0.06(-0.22%) |
Oct 16, 2014 | 24.77 | 26.20 | 24.77 | 25.82 | 65,520 | +0.70(+2.77%) |
Oct 15, 2014 | 25.40 | 25.48 | 24.63 | 25.12 | 87,479 | -0.50(-1.96%) |
Oct 14, 2014 | 24.64 | 25.71 | 24.52 | 25.62 | 112,604 | +1.25(+5.11%) |
Oct 13, 2014 | 20.25 | 24.78 | 23.70 | 24.38 | 47,014 | +0.18(+0.73%) |
Oct 10, 2014 | 24.06 | 24.62 | 24.02 | 24.20 | 45,543 | +0.02(+0.08%) |
Oct 09, 2014 | 25.10 | 25.33 | 24.16 | 24.18 | 34,801 | -0.99(-3.95%) |
Oct 08, 2014 | 24.52 | 25.23 | 24.50 | 25.17 | 65,234 | +0.60(+2.46%) |
Oct 07, 2014 | 24.50 | 24.84 | 24.36 | 24.57 | 41,268 | -0.11(-0.45%) |
Oct 06, 2014 | 25.11 | 25.13 | 24.63 | 24.68 | 45,670 | -0.41(-1.63%) |
Oct 03, 2014 | 25.22 | 25.26 | 24.93 | 25.09 | 32,845 | +0.10(+0.41%) |
Oct 02, 2014 | 24.31 | 25.15 | 24.31 | 24.99 | 77,000 | +0.62(+2.56%) |
Oct 01, 2014 | 24.32 | 24.52 | 24.27 | 24.37 | 70,298 | -0.05(-0.19%) |
Sep 30, 2014 | 24.35 | 24.68 | 24.27 | 24.41 | 153,582 | -0.06(-0.23%) |
Sep 29, 2014 | 24.41 | 24.68 | 24.20 | 24.47 | 126,875 | -0.15(-0.60%) |
Sep 26, 2014 | 24.47 | 24.64 | 24.39 | 24.62 | 41,224 | +0.09(+0.38%) |
Sep 25, 2014 | 24.90 | 25.04 | 24.45 | 24.52 | 46,410 | -0.49(-1.97%) |
Sep 24, 2014 | 25.30 | 25.30 | 24.91 | 25.02 | 38,012 | -0.18(-0.70%) |
Sep 23, 2014 | 25.67 | 25.86 | 25.12 | 25.19 | 40,571 | -0.59(-2.27%) |
Sep 22, 2014 | 25.83 | 26.06 | 25.70 | 25.78 | 49,622 | -0.19(-0.72%) |
Sep 19, 2014 | 26.06 | 26.21 | 25.82 | 25.96 | 85,914 | -0.07(-0.25%) |
Sep 18, 2014 | 25.83 | 26.15 | 25.81 | 26.03 | 51,345 | +0.33(+1.30%) |
Sep 17, 2014 | 25.99 | 26.02 | 25.60 | 25.70 | 41,182 | -0.31(-1.18%) |
Sep 16, 2014 | 25.89 | 26.07 | 25.84 | 26.00 | 43,876 | +0.03(+0.11%) |
Sep 15, 2014 | 26.10 | 26.18 | 25.84 | 25.97 | 54,375 | -0.14(-0.53%) |
Sep 12, 2014 | 26.23 | 26.25 | 25.92 | 26.11 | 82,565 | -0.07(-0.28%) |
Sep 11, 2014 | 25.96 | 26.26 | 25.92 | 26.19 | 56,866 | +0.10(+0.39%) |
Sep 10, 2014 | 26.12 | 26.12 | 25.81 | 26.09 | 47,240 | +0.02(+0.07%) |
Sep 09, 2014 | 26.02 | 26.17 | 25.81 | 26.07 | 116,107 | -0.05(-0.18%) |
Sep 08, 2014 | 26.20 | 26.28 | 25.92 | 26.11 | 29,779 | -0.12(-0.46%) |
Sep 05, 2014 | 25.97 | 26.28 | 25.93 | 26.23 | 54,253 | +0.28(+1.07%) |
Sep 04, 2014 | 26.07 | 26.08 | 25.81 | 25.96 | 42,775 | -0.03(-0.11%) |
Sep 03, 2014 | 25.96 | 26.02 | 25.83 | 25.98 | 57,899 | +0.18(+0.68%) |
Sep 02, 2014 | 25.69 | 25.96 | 25.46 | 25.81 | 68,015 | +0.22(+0.87%) |
Aug 29, 2014 | 25.37 | 25.58 | 25.58 | 25.58 | 45,087 | +0.20(+0.77%) |
Aug 28, 2014 | 25.24 | 25.42 | 25.22 | 25.39 | 53,350 | +0.01(+0.04%) |
Aug 27, 2014 | 25.38 | 25.52 | 25.19 | 25.38 | 109,893 | +0.09(+0.37%) |
Aug 26, 2014 | 25.23 | 25.33 | 25.17 | 25.29 | 54,012 | +0.02(+0.07%) |
Aug 25, 2014 | 25.24 | 25.24 | 25.15 | 25.27 | 29,271 | +0.10(+0.41%) |
Aug 22, 2014 | 25.30 | 25.35 | 25.06 | 25.17 | 34,044 | -0.09(-0.37%) |
Aug 21, 2014 | 25.15 | 25.30 | 25.00 | 25.26 | 30,239 | +0.09(+0.37%) |
Aug 20, 2014 | 25.16 | 25.27 | 24.88 | 25.17 | 47,027 | -0.03(-0.11%) |
Aug 19, 2014 | 24.69 | 25.24 | 24.69 | 25.19 | 60,956 | +0.50(+2.03%) |
Aug 18, 2014 | 24.64 | 24.74 | 24.39 | 24.69 | 43,447 | +0.26(+1.07%) |
Aug 15, 2014 | 24.84 | 24.84 | 24.16 | 24.43 | 60,279 | -0.17(-0.68%) |
Aug 14, 2014 | 24.26 | 24.68 | 24.26 | 24.60 | 52,207 | +0.32(+1.34%) |
Aug 13, 2014 | 24.05 | 24.41 | 23.91 | 24.27 | 59,104 | +0.28(+1.16%) |
Aug 12, 2014 | 23.85 | 24.03 | 23.82 | 24.00 | 69,775 | +0.01(+0.04%) |
Aug 11, 2014 | 23.62 | 24.13 | 23.62 | 23.99 | 44,929 | +0.32(+1.37%) |
Aug 08, 2014 | 23.15 | 23.70 | 23.15 | 23.66 | 53,588 | +0.47(+2.04%) |
Aug 07, 2014 | 23.50 | 23.66 | 23.06 | 23.19 | 190,137 | +0.15(+0.64%) |
Aug 06, 2014 | 23.20 | 23.20 | 22.40 | 23.04 | 321,580 | -0.83(-3.50%) |
Aug 05, 2014 | 23.84 | 23.98 | 23.62 | 23.88 | 107,859 | +0.00(+0.00%) |
Aug 04, 2014 | 23.78 | 24.07 | 23.78 | 23.88 | 119,942 | +0.19(+0.82%) |
Aug 01, 2014 | 23.84 | 23.86 | 23.59 | 23.68 | 59,995 | -0.24(-1.01%) |
Jul 31, 2014 | 24.12 | 24.27 | 23.92 | 23.92 | 106,700 | -0.37(-1.53%) |
Jul 30, 2014 | 24.89 | 24.89 | 24.12 | 24.29 | 90,040 | -0.45(-1.80%) |
Jul 29, 2014 | 25.12 | 25.42 | 24.62 | 24.74 | 27,523 | -0.22(-0.89%) |
Jul 28, 2014 | 24.54 | 25.16 | 24.24 | 24.96 | 65,608 | +0.42(+1.70%) |
Jul 25, 2014 | 24.94 | 24.94 | 24.45 | 24.54 | 54,537 | -0.54(-2.15%) |
Jul 24, 2014 | 25.21 | 25.44 | 24.87 | 25.08 | 91,235 | -0.04(-0.15%) |
Jul 23, 2014 | 25.41 | 25.51 | 25.09 | 25.12 | 43,771 | -0.40(-1.56%) |
Jul 22, 2014 | 25.62 | 25.72 | 25.32 | 25.52 | 34,633 | -0.04(-0.15%) |
Jul 21, 2014 | 25.64 | 25.79 | 25.44 | 25.55 | 33,090 | -0.21(-0.83%) |
Jul 18, 2014 | 25.50 | 25.91 | 25.12 | 25.77 | 60,560 | +0.21(+0.84%) |
Jul 17, 2014 | 25.57 | 25.84 | 25.47 | 25.55 | 62,400 | -0.18(-0.69%) |
Jul 16, 2014 | 25.54 | 25.82 | 25.46 | 25.73 | 76,073 | +0.40(+1.57%) |
Jul 15, 2014 | 25.44 | 25.51 | 25.03 | 25.33 | 79,204 | -0.06(-0.22%) |
Jul 14, 2014 | 25.67 | 25.75 | 25.26 | 25.39 | 52,133 | -0.16(-0.62%) |
Jul 11, 2014 | 26.01 | 26.01 | 25.35 | 25.54 | 51,352 | -0.54(-2.06%) |
Jul 10, 2014 | 25.93 | 26.19 | 25.78 | 26.08 | 44,685 | -0.21(-0.81%) |
Jul 09, 2014 | 26.18 | 26.45 | 26.06 | 26.30 | 39,882 | +0.13(+0.50%) |
Jul 08, 2014 | 26.58 | 26.69 | 25.80 | 26.17 | 74,363 | -0.49(-1.84%) |
Jul 07, 2014 | 26.70 | 26.82 | 26.60 | 26.66 | 45,123 | -0.05(-0.17%) |
Jul 03, 2014 | 27.08 | 26.70 | 26.70 | 26.70 | 25,874 | -0.23(-0.86%) |
Jul 02, 2014 | 27.18 | 27.29 | 26.88 | 26.94 | 49,401 | -0.29(-1.06%) |
Jul 01, 2014 | 26.75 | 27.38 | 26.69 | 27.22 | 93,870 | +0.48(+1.80%) |
Jun 30, 2014 | 27.08 | 27.19 | 26.66 | 26.74 | 49,548 | -0.39(-1.44%) |
Jun 27, 2014 | 26.51 | 27.32 | 26.51 | 27.13 | 247,737 | +0.47(+1.77%) |
Jun 26, 2014 | 26.41 | 26.72 | 26.19 | 26.66 | 56,185 | +0.21(+0.81%) |
Jun 25, 2014 | 26.49 | 26.54 | 26.30 | 26.44 | 41,344 | -0.12(-0.45%) |
Jun 24, 2014 | 26.82 | 27.26 | 26.51 | 26.57 | 57,362 | -0.33(-1.24%) |
Jun 23, 2014 | 27.03 | 27.14 | 26.73 | 26.90 | 44,517 | -0.08(-0.31%) |
Jun 20, 2014 | 27.12 | 27.32 | 26.88 | 26.98 | 107,259 | +0.00(+0.00%) |
Jun 19, 2014 | 27.30 | 27.50 | 26.93 | 26.98 | 52,861 | -0.38(-1.39%) |
Jun 18, 2014 | 26.79 | 27.38 | 26.77 | 27.36 | 45,787 | +0.62(+2.32%) |
Jun 17, 2014 | 26.90 | 27.10 | 26.69 | 26.74 | 39,512 | -0.25(-0.93%) |
Jun 16, 2014 | 26.71 | 27.04 | 26.52 | 26.99 | 66,629 | +0.27(+1.01%) |
Jun 13, 2014 | 26.94 | 27.15 | 26.56 | 26.72 | 43,905 | -0.11(-0.41%) |
Jun 12, 2014 | 27.24 | 27.24 | 26.70 | 26.83 | 45,460 | -0.45(-1.63%) |
Jun 11, 2014 | 27.37 | 27.72 | 27.24 | 27.28 | 40,632 | -0.24(-0.88%) |
Jun 10, 2014 | 27.83 | 27.83 | 27.25 | 27.52 | 61,991 | -0.62(-2.21%) |
Jun 06, 2014 | 28.07 | 28.21 | 27.82 | 28.14 | 89,487 | +0.13(+0.46%) |
Jun 05, 2014 | 27.45 | 28.10 | 27.43 | 28.01 | 85,129 | +0.63(+2.30%) |
Jun 04, 2014 | 27.34 | 27.55 | 27.11 | 27.38 | 36,444 | -0.06(-0.24%) |
Jun 03, 2014 | 27.26 | 27.59 | 26.96 | 27.45 | 82,887 | +0.19(+0.68%) |
Jun 02, 2014 | 27.72 | 27.72 | 27.16 | 27.26 | 72,016 | -0.36(-1.31%) |
May 30, 2014 | 27.20 | 27.70 | 27.18 | 27.62 | 73,915 | +0.50(+1.85%) |
May 29, 2014 | 26.79 | 27.13 | 26.69 | 27.12 | 96,732 | +0.44(+1.63%) |
May 28, 2014 | 26.44 | 26.80 | 26.25 | 26.69 | 46,505 | +0.28(+1.05%) |
May 27, 2014 | 26.18 | 26.56 | 25.80 | 26.41 | 70,399 | +0.23(+0.89%) |
May 23, 2014 | 25.59 | 26.18 | 26.18 | 26.18 | 40,968 | +0.36(+1.40%) |
May 22, 2014 | 25.97 | 25.98 | 25.66 | 25.81 | 15,050 | -0.16(-0.61%) |
May 21, 2014 | 26.34 | 26.41 | 25.60 | 25.97 | 56,073 | -0.48(-1.82%) |
May 20, 2014 | 26.41 | 26.67 | 25.91 | 26.45 | 123,162 | +0.05(+0.18%) |
May 19, 2014 | 26.21 | 26.62 | 26.14 | 26.41 | 55,385 | +0.25(+0.96%) |
May 16, 2014 | 25.95 | 26.20 | 25.78 | 26.16 | 75,682 | +0.16(+0.61%) |
May 15, 2014 | 26.27 | 26.27 | 25.93 | 26.00 | 80,692 | -0.39(-1.47%) |
May 14, 2014 | 26.63 | 26.85 | 26.26 | 26.39 | 155,224 | -0.30(-1.11%) |
May 13, 2014 | 27.07 | 27.07 | 26.59 | 26.68 | 91,123 | -0.31(-1.17%) |
May 12, 2014 | 26.96 | 27.11 | 26.41 | 27.00 | 198,978 | +0.32(+1.21%) |
May 09, 2014 | 26.47 | 27.45 | 25.63 | 26.68 | 179,344 | +2.06(+8.35%) |
May 08, 2014 | 24.74 | 25.00 | 24.60 | 24.62 | 72,522 | -0.06(-0.26%) |
May 07, 2014 | 24.53 | 24.79 | 24.21 | 24.68 | 51,324 | +0.05(+0.19%) |
May 06, 2014 | 24.68 | 25.27 | 24.15 | 24.64 | 75,097 | -0.08(-0.34%) |
May 05, 2014 | 23.81 | 25.00 | 23.79 | 24.72 | 65,599 | +0.36(+1.48%) |
May 02, 2014 | 24.74 | 24.89 | 24.22 | 24.36 | 48,814 | -0.37(-1.50%) |
May 01, 2014 | 24.64 | 24.77 | 24.38 | 24.73 | 112,128 | +0.03(+0.11%) |
Apr 30, 2014 | 24.43 | 24.86 | 24.36 | 24.70 | 47,970 | +0.29(+1.18%) |
Apr 29, 2014 | 24.50 | 24.67 | 24.33 | 24.42 | 61,215 | +0.09(+0.38%) |
Apr 28, 2014 | 24.59 | 24.74 | 23.94 | 24.32 | 61,946 | -0.24(-0.98%) |
Apr 25, 2014 | 25.06 | 25.16 | 24.42 | 24.56 | 51,516 | -0.61(-2.43%) |
Apr 24, 2014 | 25.48 | 25.48 | 25.11 | 25.18 | 36,408 | -0.25(-0.98%) |
Apr 23, 2014 | 25.31 | 25.81 | 25.07 | 25.43 | 51,234 | +0.08(+0.33%) |
Apr 22, 2014 | 25.78 | 25.83 | 25.24 | 25.34 | 44,998 | -0.41(-1.58%) |
Apr 21, 2014 | 25.46 | 25.93 | 25.20 | 25.75 | 39,286 | +0.35(+1.39%) |
Apr 17, 2014 | 25.30 | 25.40 | 25.40 | 25.40 | 42,012 | +0.06(+0.22%) |
Apr 16, 2014 | 25.49 | 25.51 | 25.09 | 25.34 | 40,015 | +0.07(+0.29%) |
Apr 15, 2014 | 26.02 | 26.02 | 25.07 | 25.27 | 58,804 | -0.42(-1.62%) |
Apr 14, 2014 | 26.01 | 26.12 | 25.36 | 25.68 | 58,015 | -0.06(-0.22%) |
Apr 11, 2014 | 26.00 | 26.27 | 25.52 | 25.74 | 63,046 | -0.50(-1.91%) |
Apr 10, 2014 | 26.58 | 26.84 | 26.00 | 26.24 | 84,140 | -0.39(-1.46%) |
Apr 09, 2014 | 26.88 | 27.13 | 26.36 | 26.63 | 63,895 | -0.25(-0.93%) |
Apr 08, 2014 | 27.04 | 27.13 | 26.79 | 26.88 | 81,691 | -0.15(-0.55%) |
Apr 07, 2014 | 27.56 | 27.56 | 26.98 | 27.03 | 58,118 | -0.61(-2.21%) |
Apr 04, 2014 | 27.78 | 27.93 | 27.31 | 27.64 | 84,310 | +0.07(+0.27%) |
Apr 03, 2014 | 27.45 | 27.68 | 27.24 | 27.56 | 74,132 | +0.20(+0.74%) |
Apr 02, 2014 | 27.27 | 27.70 | 27.15 | 27.36 | 63,634 | +0.03(+0.10%) |