Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.04 | 23.21 | 22.53 | 22.91 | 68,285 | -0.16(-0.70%) |
Mar 30, 2015 | 22.98 | 23.25 | 22.95 | 23.07 | 60,526 | +0.17(+0.73%) |
Mar 27, 2015 | 22.63 | 23.07 | 22.62 | 22.90 | 53,448 | +0.24(+1.08%) |
Mar 26, 2015 | 22.62 | 22.80 | 22.29 | 22.65 | 92,285 | -0.08(-0.34%) |
Mar 25, 2015 | 23.07 | 23.19 | 22.59 | 22.73 | 142,828 | -0.26(-1.13%) |
Mar 24, 2015 | 24.09 | 24.43 | 22.91 | 22.99 | 138,658 | -1.24(-5.11%) |
Mar 23, 2015 | 23.78 | 24.39 | 23.78 | 24.23 | 78,512 | +0.46(+1.93%) |
Mar 20, 2015 | 23.32 | 23.86 | 23.24 | 23.77 | 146,583 | +0.50(+2.13%) |
Mar 19, 2015 | 22.60 | 23.42 | 22.60 | 23.27 | 89,966 | +0.48(+2.11%) |
Mar 18, 2015 | 22.99 | 22.99 | 22.64 | 22.79 | 211,855 | -0.18(-0.80%) |
Mar 17, 2015 | 23.07 | 23.20 | 22.56 | 22.98 | 143,865 | -0.01(-0.03%) |
Mar 16, 2015 | 22.66 | 23.12 | 22.50 | 22.98 | 157,555 | +0.33(+1.45%) |
Mar 13, 2015 | 22.13 | 22.84 | 21.67 | 22.65 | 594,648 | -1.13(-4.76%) |
Mar 12, 2015 | 23.46 | 24.06 | 23.23 | 23.79 | 135,694 | +0.41(+1.73%) |
Mar 11, 2015 | 23.54 | 23.56 | 23.28 | 23.38 | 160,386 | -0.19(-0.81%) |
Mar 10, 2015 | 23.75 | 23.85 | 23.28 | 23.57 | 85,675 | -0.29(-1.22%) |
Mar 09, 2015 | 23.92 | 24.06 | 23.79 | 23.86 | 55,218 | -0.08(-0.32%) |
Mar 06, 2015 | 23.77 | 24.07 | 23.77 | 23.94 | 79,972 | -0.01(-0.03%) |
Mar 05, 2015 | 24.25 | 24.40 | 23.95 | 23.95 | 133,277 | -0.47(-1.94%) |
Mar 04, 2015 | 24.28 | 24.69 | 24.10 | 24.42 | 128,950 | +0.02(+0.06%) |
Mar 03, 2015 | 24.54 | 24.84 | 24.27 | 24.40 | 145,722 | -0.32(-1.30%) |
Mar 02, 2015 | 24.25 | 25.30 | 24.25 | 24.73 | 242,864 | +0.54(+2.24%) |
Feb 27, 2015 | 25.30 | 25.30 | 24.14 | 24.18 | 108,589 | -1.07(-4.24%) |
Feb 26, 2015 | 25.35 | 25.42 | 24.86 | 25.25 | 142,736 | -0.11(-0.42%) |
Feb 25, 2015 | 25.25 | 25.73 | 25.01 | 25.36 | 145,823 | +0.18(+0.70%) |
Feb 24, 2015 | 24.91 | 25.30 | 24.91 | 25.18 | 96,958 | +0.21(+0.86%) |
Feb 23, 2015 | 24.73 | 24.99 | 24.54 | 24.97 | 118,853 | +0.30(+1.21%) |
Feb 20, 2015 | 24.89 | 24.91 | 24.35 | 24.67 | 63,934 | -0.17(-0.68%) |
Feb 19, 2015 | 24.48 | 25.18 | 24.46 | 24.84 | 106,651 | +0.40(+1.63%) |
Feb 18, 2015 | 24.16 | 24.48 | 23.95 | 24.44 | 117,746 | +0.33(+1.36%) |
Feb 17, 2015 | 24.01 | 24.46 | 23.92 | 24.11 | 73,892 | +0.00(+0.00%) |
Feb 13, 2015 | 25.03 | 24.11 | 24.11 | 24.11 | 164,331 | -1.00(-3.99%) |
Feb 12, 2015 | 25.32 | 25.34 | 24.79 | 25.12 | 103,251 | +0.01(+0.03%) |
Feb 11, 2015 | 24.94 | 25.22 | 24.94 | 25.11 | 77,587 | +0.08(+0.31%) |
Feb 10, 2015 | 25.22 | 25.38 | 24.82 | 25.03 | 91,322 | -0.18(-0.73%) |
Feb 09, 2015 | 25.08 | 25.76 | 24.73 | 25.21 | 122,748 | +0.17(+0.67%) |
Feb 06, 2015 | 25.61 | 25.61 | 24.89 | 25.05 | 84,940 | -0.47(-1.86%) |
Feb 05, 2015 | 25.61 | 25.69 | 25.36 | 25.52 | 60,324 | +0.25(+1.00%) |
Feb 04, 2015 | 25.42 | 25.88 | 25.14 | 25.27 | 70,989 | -0.26(-1.02%) |
Feb 03, 2015 | 24.83 | 25.59 | 24.70 | 25.53 | 95,911 | +0.73(+2.93%) |
Feb 02, 2015 | 24.21 | 24.86 | 23.86 | 24.80 | 98,746 | +0.58(+2.40%) |
Jan 30, 2015 | 24.86 | 25.09 | 24.08 | 24.22 | 114,700 | -0.79(-3.15%) |
Jan 29, 2015 | 24.57 | 25.14 | 24.37 | 25.01 | 101,771 | +0.42(+1.71%) |
Jan 28, 2015 | 25.07 | 25.31 | 24.45 | 24.59 | 75,885 | -0.44(-1.74%) |
Jan 27, 2015 | 25.12 | 25.37 | 24.83 | 25.02 | 82,597 | -0.38(-1.50%) |
Jan 26, 2015 | 25.23 | 25.54 | 25.03 | 25.41 | 108,169 | +0.12(+0.48%) |
Jan 23, 2015 | 25.31 | 25.57 | 25.05 | 25.28 | 77,268 | +0.06(+0.24%) |
Jan 22, 2015 | 24.95 | 25.60 | 24.95 | 25.22 | 124,425 | +0.31(+1.23%) |
Jan 21, 2015 | 24.01 | 25.04 | 23.89 | 24.92 | 91,864 | +0.79(+3.30%) |
Jan 20, 2015 | 24.23 | 24.43 | 23.51 | 24.12 | 109,493 | -0.14(-0.57%) |
Jan 16, 2015 | 23.78 | 24.33 | 23.73 | 24.26 | 73,612 | +0.34(+1.44%) |
Jan 15, 2015 | 24.40 | 24.77 | 23.81 | 23.92 | 94,968 | -0.47(-1.94%) |
Jan 14, 2015 | 23.96 | 24.47 | 23.95 | 24.39 | 91,748 | +0.28(+1.17%) |
Jan 13, 2015 | 23.96 | 24.81 | 23.83 | 24.11 | 160,148 | +0.31(+1.28%) |
Jan 12, 2015 | 23.84 | 24.21 | 23.62 | 23.80 | 100,323 | -0.07(-0.29%) |
Jan 09, 2015 | 24.41 | 24.50 | 23.75 | 23.87 | 76,742 | -0.54(-2.22%) |
Jan 08, 2015 | 24.40 | 24.46 | 24.21 | 24.41 | 116,481 | +0.13(+0.54%) |
Jan 07, 2015 | 24.20 | 24.44 | 23.88 | 24.28 | 87,753 | +0.28(+1.18%) |
Jan 06, 2015 | 24.40 | 24.40 | 23.88 | 24.00 | 149,481 | -0.66(-2.67%) |
Jan 05, 2015 | 24.46 | 25.17 | 24.46 | 24.66 | 77,626 | +0.02(+0.06%) |
Jan 02, 2015 | 25.60 | 25.75 | 24.44 | 24.64 | 110,473 | -1.00(-3.90%) |
Dec 31, 2014 | 25.51 | 25.64 | 25.64 | 25.64 | 90,015 | -0.02(-0.09%) |
Dec 30, 2014 | 25.77 | 26.18 | 25.57 | 25.67 | 51,459 | -0.13(-0.50%) |
Dec 29, 2014 | 25.76 | 26.15 | 25.75 | 25.80 | 91,727 | -0.03(-0.12%) |
Dec 26, 2014 | 25.65 | 25.91 | 25.61 | 25.83 | 39,557 | +0.24(+0.96%) |
Dec 24, 2014 | 25.57 | 25.58 | 25.58 | 25.58 | 61,362 | +0.02(+0.09%) |
Dec 23, 2014 | 25.57 | 25.82 | 25.26 | 25.56 | 92,479 | +0.13(+0.51%) |
Dec 22, 2014 | 24.97 | 25.48 | 24.77 | 25.43 | 158,003 | +0.54(+2.15%) |
Dec 19, 2014 | 24.46 | 24.99 | 23.93 | 24.89 | 441,687 | +0.43(+1.75%) |
Dec 18, 2014 | 24.71 | 24.71 | 24.24 | 24.47 | 146,093 | -0.08(-0.31%) |
Dec 17, 2014 | 24.15 | 24.60 | 23.81 | 24.54 | 198,577 | +0.52(+2.16%) |
Dec 16, 2014 | 23.49 | 24.34 | 23.48 | 24.02 | 210,265 | +0.37(+1.55%) |
Dec 15, 2014 | 23.88 | 24.01 | 23.46 | 23.66 | 133,873 | -0.20(-0.83%) |
Dec 12, 2014 | 23.36 | 24.50 | 23.36 | 23.85 | 269,316 | +0.19(+0.81%) |
Dec 11, 2014 | 23.36 | 23.80 | 23.30 | 23.66 | 89,891 | +0.32(+1.38%) |
Dec 10, 2014 | 24.26 | 24.66 | 23.26 | 23.34 | 165,423 | -1.05(-4.29%) |
Dec 09, 2014 | 23.18 | 24.52 | 22.95 | 24.39 | 271,480 | +1.05(+4.49%) |
Dec 08, 2014 | 23.13 | 23.46 | 22.85 | 23.34 | 204,720 | +0.22(+0.96%) |
Dec 05, 2014 | 22.81 | 23.24 | 22.81 | 23.12 | 138,582 | +0.30(+1.31%) |
Dec 04, 2014 | 23.05 | 23.30 | 22.81 | 22.82 | 104,538 | -0.25(-1.09%) |
Dec 03, 2014 | 23.01 | 23.47 | 22.92 | 23.07 | 105,114 | +0.01(+0.03%) |
Dec 02, 2014 | 22.60 | 23.11 | 22.60 | 23.07 | 95,450 | +0.43(+1.89%) |
Dec 01, 2014 | 22.46 | 22.84 | 22.24 | 22.64 | 176,284 | +0.09(+0.41%) |
Nov 28, 2014 | 22.62 | 22.97 | 22.50 | 22.55 | 88,020 | -0.11(-0.47%) |
Nov 26, 2014 | 22.55 | 22.65 | 22.65 | 22.65 | 151,116 | +0.15(+0.65%) |
Nov 25, 2014 | 22.79 | 22.90 | 22.44 | 22.51 | 200,945 | -0.30(-1.31%) |
Nov 24, 2014 | 23.60 | 23.60 | 22.13 | 22.81 | 218,745 | -0.80(-3.40%) |
Nov 21, 2014 | 23.91 | 24.02 | 23.20 | 23.61 | 315,184 | +0.04(+0.16%) |
Nov 20, 2014 | 22.41 | 23.64 | 22.41 | 23.57 | 159,632 | +1.11(+4.93%) |
Nov 19, 2014 | 22.60 | 22.78 | 22.36 | 22.46 | 131,768 | -0.16(-0.71%) |
Nov 18, 2014 | 22.65 | 22.95 | 22.59 | 22.62 | 104,897 | +0.08(+0.37%) |
Nov 17, 2014 | 22.56 | 22.90 | 22.50 | 22.54 | 166,739 | -0.10(-0.44%) |
Nov 14, 2014 | 22.72 | 22.85 | 22.54 | 22.64 | 124,466 | -0.12(-0.54%) |
Nov 13, 2014 | 23.04 | 23.27 | 22.65 | 22.76 | 152,949 | -0.27(-1.16%) |
Nov 12, 2014 | 22.43 | 23.20 | 22.33 | 23.03 | 175,261 | +0.45(+2.00%) |
Nov 11, 2014 | 22.91 | 22.98 | 22.44 | 22.58 | 258,083 | -0.33(-1.43%) |
Nov 10, 2014 | 22.65 | 22.96 | 22.27 | 22.91 | 270,042 | +0.15(+0.67%) |
Nov 07, 2014 | 23.37 | 24.27 | 22.75 | 22.75 | 281,430 | -2.32(-9.27%) |
Nov 06, 2014 | 23.89 | 25.87 | 23.24 | 25.08 | 768,681 | +2.08(+9.04%) |
Nov 05, 2014 | 24.47 | 24.47 | 22.67 | 23.00 | 376,628 | -1.48(-6.03%) |
Nov 04, 2014 | 24.09 | 24.60 | 23.82 | 24.47 | 295,471 | +0.03(+0.13%) |
Nov 03, 2014 | 24.35 | 24.83 | 24.23 | 24.44 | 110,705 | +0.18(+0.76%) |
Oct 31, 2014 | 24.68 | 24.82 | 24.25 | 24.26 | 200,444 | -0.06(-0.25%) |
Oct 30, 2014 | 24.25 | 24.62 | 24.16 | 24.32 | 94,455 | -0.14(-0.56%) |
Oct 29, 2014 | 24.33 | 24.42 | 24.33 | 24.46 | 80,824 | +0.16(+0.66%) |
Oct 28, 2014 | 23.69 | 24.27 | 23.67 | 24.30 | 124,944 | +0.53(+2.22%) |
Oct 27, 2014 | 23.63 | 24.24 | 23.69 | 23.77 | 172,891 | +0.08(+0.32%) |
Oct 24, 2014 | 23.88 | 23.92 | 23.49 | 23.69 | 104,837 | -0.11(-0.48%) |
Oct 23, 2014 | 23.85 | 24.18 | 23.64 | 23.81 | 147,930 | +0.13(+0.55%) |
Oct 22, 2014 | 24.50 | 24.50 | 23.63 | 23.68 | 105,225 | -0.56(-2.30%) |
Oct 21, 2014 | 23.74 | 24.36 | 23.62 | 24.24 | 120,037 | +0.62(+2.62%) |
Oct 20, 2014 | 23.75 | 24.14 | 23.39 | 23.62 | 127,042 | -0.18(-0.74%) |
Oct 17, 2014 | 24.24 | 24.24 | 23.67 | 23.79 | 177,363 | -0.19(-0.80%) |
Oct 16, 2014 | 23.04 | 24.18 | 22.94 | 23.98 | 143,950 | +0.57(+2.41%) |
Oct 15, 2014 | 23.15 | 23.66 | 23.02 | 23.42 | 186,373 | -0.08(-0.36%) |
Oct 14, 2014 | 23.73 | 23.75 | 23.39 | 23.50 | 156,292 | -0.04(-0.16%) |
Oct 13, 2014 | 23.17 | 23.99 | 23.12 | 23.54 | 183,055 | +0.36(+1.55%) |
Oct 10, 2014 | 23.17 | 23.57 | 22.98 | 23.18 | 108,067 | -0.14(-0.59%) |
Oct 09, 2014 | 23.66 | 23.77 | 23.30 | 23.32 | 173,620 | -0.36(-1.52%) |
Oct 08, 2014 | 23.61 | 23.77 | 23.23 | 23.68 | 227,093 | +0.07(+0.29%) |
Oct 07, 2014 | 23.75 | 24.11 | 23.60 | 23.61 | 176,344 | -0.42(-1.75%) |
Oct 06, 2014 | 24.79 | 24.92 | 23.95 | 24.03 | 186,733 | -0.72(-2.90%) |
Oct 03, 2014 | 25.06 | 25.17 | 24.67 | 24.75 | 115,857 | -0.08(-0.34%) |
Oct 02, 2014 | 24.31 | 25.22 | 24.11 | 24.83 | 161,658 | +0.54(+2.23%) |
Oct 01, 2014 | 25.08 | 25.25 | 24.21 | 24.29 | 598,567 | -0.80(-3.20%) |
Sep 30, 2014 | 25.49 | 25.69 | 25.07 | 25.09 | 177,942 | -0.34(-1.32%) |
Sep 29, 2014 | 25.35 | 25.61 | 25.10 | 25.43 | 246,941 | -0.21(-0.81%) |
Sep 26, 2014 | 25.16 | 25.69 | 25.16 | 25.64 | 91,267 | +0.53(+2.10%) |
Sep 25, 2014 | 25.52 | 25.54 | 24.83 | 25.11 | 126,171 | -0.41(-1.59%) |
Sep 24, 2014 | 25.18 | 25.75 | 25.13 | 25.51 | 215,010 | +0.33(+1.31%) |
Sep 23, 2014 | 25.64 | 25.70 | 25.02 | 25.18 | 161,596 | -0.47(-1.82%) |
Sep 22, 2014 | 25.19 | 25.77 | 24.98 | 25.65 | 121,166 | +0.38(+1.51%) |
Sep 19, 2014 | 25.96 | 25.96 | 25.05 | 25.27 | 251,825 | -0.64(-2.48%) |
Sep 18, 2014 | 25.74 | 26.06 | 25.67 | 25.91 | 165,189 | +0.28(+1.07%) |
Sep 17, 2014 | 25.62 | 25.93 | 25.46 | 25.64 | 213,502 | +0.00(+0.00%) |
Sep 16, 2014 | 25.50 | 25.70 | 25.43 | 25.64 | 171,578 | +0.08(+0.30%) |
Sep 15, 2014 | 25.20 | 25.75 | 24.92 | 25.56 | 207,749 | +0.36(+1.43%) |
Sep 12, 2014 | 25.48 | 25.70 | 24.92 | 25.20 | 98,763 | -0.21(-0.81%) |
Sep 11, 2014 | 25.08 | 25.45 | 25.08 | 25.41 | 221,581 | +0.18(+0.73%) |
Sep 10, 2014 | 25.57 | 25.57 | 25.14 | 25.22 | 189,005 | -0.34(-1.35%) |
Sep 09, 2014 | 25.96 | 25.99 | 25.48 | 25.57 | 276,546 | -0.53(-2.02%) |
Sep 08, 2014 | 26.77 | 26.82 | 26.05 | 26.09 | 207,065 | -0.64(-2.40%) |
Sep 05, 2014 | 25.71 | 27.56 | 25.71 | 26.74 | 1,282,452 | +1.02(+3.95%) |
Sep 04, 2014 | 25.44 | 25.77 | 25.44 | 25.72 | 159,051 | +0.31(+1.20%) |
Sep 03, 2014 | 25.60 | 25.70 | 25.37 | 25.41 | 220,253 | -0.04(-0.15%) |
Sep 02, 2014 | 25.67 | 25.67 | 25.19 | 25.45 | 190,133 | -0.23(-0.89%) |
Aug 29, 2014 | 25.01 | 25.68 | 25.68 | 25.68 | 809,226 | +0.92(+3.74%) |
Aug 28, 2014 | 24.12 | 24.85 | 23.94 | 24.76 | 752,464 | +0.62(+2.56%) |
Aug 27, 2014 | 24.03 | 24.51 | 23.68 | 24.14 | 1,010,911 | +0.06(+0.25%) |
Aug 26, 2014 | 22.66 | 24.50 | 22.66 | 24.08 | 1,041,790 | +1.76(+7.88%) |
Aug 25, 2014 | 22.44 | 22.49 | 22.11 | 22.32 | 226,065 | -0.03(-0.14%) |
Aug 22, 2014 | 22.05 | 22.44 | 21.97 | 22.35 | 218,472 | +0.33(+1.49%) |
Aug 21, 2014 | 21.68 | 22.35 | 21.56 | 22.02 | 630,768 | +0.34(+1.59%) |
Aug 20, 2014 | 21.36 | 21.74 | 21.31 | 21.68 | 282,800 | +0.26(+1.21%) |
Aug 19, 2014 | 21.52 | 21.80 | 21.26 | 21.42 | 304,447 | -0.04(-0.18%) |
Aug 18, 2014 | 20.89 | 21.59 | 20.82 | 21.45 | 1,164,951 | +0.73(+3.54%) |
Aug 15, 2014 | 20.73 | 20.90 | 20.51 | 20.72 | 254,819 | +0.16(+0.78%) |
Aug 14, 2014 | 20.14 | 20.72 | 19.93 | 20.56 | 310,158 | +0.44(+2.16%) |
Aug 13, 2014 | 20.18 | 20.27 | 19.90 | 20.12 | 448,121 | +0.06(+0.31%) |
Aug 12, 2014 | 20.52 | 20.66 | 20.05 | 20.06 | 305,280 | -0.48(-2.34%) |
Aug 11, 2014 | 20.06 | 21.04 | 20.02 | 20.54 | 319,871 | +0.56(+2.79%) |
Aug 08, 2014 | 22.01 | 22.01 | 19.82 | 19.99 | 950,714 | -2.18(-9.83%) |
Aug 07, 2014 | 22.20 | 22.40 | 22.01 | 22.16 | 281,991 | +0.08(+0.35%) |
Aug 06, 2014 | 22.10 | 22.37 | 22.07 | 22.09 | 100,193 | -0.07(-0.31%) |
Aug 05, 2014 | 22.01 | 22.39 | 22.01 | 22.16 | 131,432 | +0.11(+0.49%) |
Aug 04, 2014 | 22.06 | 22.25 | 21.98 | 22.05 | 130,625 | -0.08(-0.35%) |
Aug 01, 2014 | 21.94 | 22.23 | 21.92 | 22.13 | 231,408 | +0.18(+0.84%) |
Jul 31, 2014 | 21.78 | 22.05 | 21.66 | 21.94 | 176,629 | +0.03(+0.14%) |
Jul 30, 2014 | 21.96 | 22.04 | 21.68 | 21.91 | 205,377 | -0.02(-0.07%) |
Jul 29, 2014 | 21.82 | 22.03 | 21.78 | 21.93 | 455,067 | +0.10(+0.46%) |
Jul 28, 2014 | 21.94 | 22.10 | 21.80 | 21.83 | 139,154 | -0.14(-0.63%) |
Jul 25, 2014 | 21.95 | 22.12 | 21.93 | 21.97 | 138,993 | -0.15(-0.66%) |
Jul 24, 2014 | 22.37 | 22.69 | 21.97 | 22.11 | 156,407 | -0.26(-1.16%) |
Jul 23, 2014 | 22.36 | 22.62 | 22.24 | 22.37 | 136,584 | +0.15(+0.65%) |
Jul 22, 2014 | 22.24 | 22.42 | 22.07 | 22.23 | 114,414 | +0.04(+0.17%) |
Jul 21, 2014 | 22.76 | 22.77 | 22.05 | 22.19 | 190,706 | -0.50(-2.22%) |
Jul 18, 2014 | 22.20 | 22.80 | 22.16 | 22.69 | 108,932 | +0.49(+2.20%) |
Jul 17, 2014 | 22.59 | 22.59 | 22.12 | 22.20 | 174,294 | -0.46(-2.02%) |
Jul 16, 2014 | 23.08 | 23.12 | 22.56 | 22.66 | 182,191 | -0.27(-1.17%) |
Jul 15, 2014 | 23.62 | 23.65 | 22.85 | 22.93 | 128,110 | -0.71(-3.01%) |
Jul 14, 2014 | 23.69 | 23.93 | 23.58 | 23.64 | 152,508 | +0.11(+0.45%) |
Jul 11, 2014 | 23.50 | 23.66 | 23.38 | 23.53 | 87,591 | +0.07(+0.29%) |
Jul 10, 2014 | 23.70 | 23.82 | 23.42 | 23.46 | 98,611 | -0.60(-2.48%) |
Jul 09, 2014 | 24.25 | 24.41 | 23.93 | 24.06 | 157,217 | +0.16(+0.67%) |
Jul 08, 2014 | 23.89 | 24.09 | 23.69 | 23.90 | 199,374 | -0.03(-0.13%) |
Jul 07, 2014 | 23.68 | 24.09 | 23.47 | 23.93 | 233,489 | +0.11(+0.48%) |
Jul 03, 2014 | 23.68 | 23.82 | 23.82 | 23.82 | 96,819 | +0.27(+1.14%) |
Jul 02, 2014 | 23.62 | 23.72 | 23.43 | 23.55 | 119,089 | -0.11(-0.45%) |
Jul 01, 2014 | 23.20 | 23.95 | 23.20 | 23.66 | 287,565 | +0.41(+1.78%) |
Jun 30, 2014 | 23.83 | 23.87 | 23.08 | 23.24 | 240,364 | -0.62(-2.59%) |
Jun 27, 2014 | 23.36 | 24.01 | 23.14 | 23.86 | 240,641 | +0.34(+1.46%) |
Jun 26, 2014 | 24.20 | 24.28 | 23.22 | 23.52 | 166,906 | -0.70(-2.90%) |
Jun 25, 2014 | 23.75 | 24.26 | 23.75 | 24.22 | 110,739 | +0.32(+1.34%) |
Jun 24, 2014 | 24.11 | 24.26 | 23.73 | 23.90 | 173,082 | -0.18(-0.76%) |
Jun 23, 2014 | 24.13 | 24.23 | 23.81 | 24.08 | 153,109 | -0.05(-0.22%) |
Jun 20, 2014 | 24.49 | 24.53 | 24.02 | 24.14 | 347,127 | -0.35(-1.44%) |
Jun 19, 2014 | 25.38 | 25.44 | 24.45 | 24.49 | 250,230 | -0.89(-3.49%) |
Jun 18, 2014 | 25.76 | 26.15 | 25.31 | 25.38 | 223,404 | -0.34(-1.34%) |
Jun 17, 2014 | 25.99 | 26.29 | 25.72 | 25.72 | 222,191 | -0.33(-1.26%) |
Jun 16, 2014 | 25.90 | 26.25 | 25.37 | 26.05 | 301,392 | +0.06(+0.24%) |
Jun 13, 2014 | 25.07 | 26.06 | 24.99 | 25.99 | 329,709 | +0.85(+3.37%) |
Jun 12, 2014 | 24.79 | 25.17 | 24.57 | 25.14 | 175,299 | +0.48(+1.95%) |
Jun 11, 2014 | 24.08 | 24.73 | 24.00 | 24.66 | 150,629 | +0.55(+2.28%) |
Jun 10, 2014 | 24.53 | 24.61 | 24.06 | 24.11 | 259,314 | -0.29(-1.19%) |
Jun 06, 2014 | 24.06 | 24.67 | 24.06 | 24.40 | 191,419 | +0.51(+2.14%) |
Jun 05, 2014 | 23.60 | 23.96 | 22.91 | 23.88 | 251,565 | +0.40(+1.69%) |
Jun 04, 2014 | 23.48 | 23.82 | 23.04 | 23.49 | 197,773 | +0.01(+0.03%) |
Jun 03, 2014 | 24.08 | 24.19 | 23.45 | 23.48 | 229,088 | -0.71(-2.94%) |
Jun 02, 2014 | 24.05 | 24.25 | 23.92 | 24.19 | 214,313 | +0.17(+0.70%) |
May 30, 2014 | 24.02 | 24.18 | 23.84 | 24.02 | 104,027 | +0.09(+0.38%) |
May 29, 2014 | 23.77 | 24.12 | 23.75 | 23.93 | 251,812 | +0.15(+0.61%) |
May 28, 2014 | 23.75 | 24.14 | 23.55 | 23.79 | 168,780 | -0.06(-0.26%) |
May 27, 2014 | 23.53 | 23.97 | 23.42 | 23.85 | 152,817 | +0.50(+2.13%) |
May 23, 2014 | 23.22 | 23.35 | 23.35 | 23.35 | 100,482 | +0.20(+0.86%) |
May 22, 2014 | 22.75 | 23.15 | 22.71 | 23.15 | 43,479 | +0.40(+1.75%) |
May 21, 2014 | 22.80 | 22.88 | 22.47 | 22.75 | 101,053 | -0.03(-0.13%) |
May 20, 2014 | 23.09 | 23.30 | 22.59 | 22.78 | 210,002 | -0.41(-1.75%) |
May 19, 2014 | 22.34 | 23.30 | 22.27 | 23.19 | 132,188 | +0.80(+3.59%) |
May 16, 2014 | 22.65 | 22.71 | 22.24 | 22.39 | 277,251 | -0.27(-1.18%) |
May 15, 2014 | 22.21 | 22.80 | 22.07 | 22.65 | 335,335 | +0.41(+1.86%) |
May 14, 2014 | 23.27 | 23.40 | 22.10 | 22.24 | 302,152 | -0.52(-2.28%) |
May 13, 2014 | 22.93 | 23.17 | 22.73 | 22.76 | 281,674 | -0.15(-0.67%) |
May 12, 2014 | 22.83 | 23.17 | 22.69 | 22.91 | 141,439 | +0.28(+1.22%) |
May 09, 2014 | 22.01 | 22.81 | 21.97 | 22.64 | 137,446 | +0.57(+2.56%) |
May 08, 2014 | 22.26 | 22.34 | 21.91 | 22.07 | 484,767 | -0.21(-0.93%) |
May 07, 2014 | 22.13 | 22.65 | 21.96 | 22.28 | 393,664 | +0.11(+0.48%) |
May 06, 2014 | 22.01 | 22.43 | 20.35 | 22.17 | 765,525 | -1.70(-7.14%) |
May 05, 2014 | 24.04 | 24.31 | 23.73 | 23.88 | 239,190 | -0.36(-1.48%) |
May 02, 2014 | 23.85 | 24.30 | 23.68 | 24.24 | 153,828 | +0.47(+1.96%) |
May 01, 2014 | 24.26 | 24.37 | 23.50 | 23.77 | 182,927 | -0.42(-1.74%) |
Apr 30, 2014 | 23.92 | 24.27 | 23.78 | 24.19 | 155,480 | +0.20(+0.83%) |
Apr 29, 2014 | 24.24 | 24.30 | 23.85 | 23.99 | 170,657 | -0.08(-0.35%) |
Apr 28, 2014 | 24.25 | 24.52 | 23.92 | 24.08 | 280,876 | -0.15(-0.60%) |
Apr 25, 2014 | 24.89 | 25.02 | 24.11 | 24.22 | 221,220 | -0.70(-2.82%) |
Apr 24, 2014 | 24.80 | 25.33 | 24.56 | 24.92 | 281,846 | +0.20(+0.80%) |
Apr 23, 2014 | 25.15 | 25.29 | 24.69 | 24.73 | 205,962 | -0.32(-1.28%) |
Apr 22, 2014 | 24.66 | 25.40 | 24.49 | 25.05 | 377,883 | +0.58(+2.37%) |
Apr 21, 2014 | 24.50 | 24.64 | 24.14 | 24.47 | 203,808 | -0.04(-0.16%) |
Apr 17, 2014 | 24.05 | 24.50 | 24.50 | 24.50 | 211,825 | +0.41(+1.71%) |
Apr 16, 2014 | 23.53 | 24.11 | 23.46 | 24.09 | 206,711 | +0.64(+2.74%) |
Apr 15, 2014 | 23.82 | 23.98 | 23.11 | 23.45 | 234,862 | -0.21(-0.90%) |
Apr 14, 2014 | 23.72 | 24.06 | 23.30 | 23.66 | 163,429 | +0.17(+0.72%) |
Apr 11, 2014 | 23.59 | 23.95 | 23.32 | 23.49 | 253,344 | -0.17(-0.71%) |
Apr 10, 2014 | 23.98 | 24.37 | 23.38 | 23.66 | 206,846 | -0.37(-1.53%) |
Apr 09, 2014 | 24.08 | 24.26 | 23.93 | 24.03 | 221,482 | +0.00(+0.00%) |
Apr 08, 2014 | 23.34 | 24.35 | 23.28 | 24.03 | 330,089 | +0.69(+2.95%) |
Apr 07, 2014 | 23.40 | 23.59 | 23.24 | 23.34 | 252,554 | -0.11(-0.46%) |
Apr 04, 2014 | 23.85 | 23.88 | 23.10 | 23.45 | 181,380 | -0.26(-1.10%) |
Apr 03, 2014 | 23.37 | 23.81 | 23.28 | 23.71 | 225,787 | +0.41(+1.74%) |
Apr 02, 2014 | 22.94 | 23.37 | 22.82 | 23.30 | 198,702 | +0.36(+1.57%) |