Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.00 | 30.08 | 29.06 | 29.28 | 232,560 | -0.74(-2.45%) |
Apr 29, 2015 | 30.72 | 30.72 | 30.02 | 30.02 | 189,917 | -0.58(-1.90%) |
Apr 28, 2015 | 30.64 | 30.70 | 30.31 | 30.60 | 134,743 | -0.08(-0.26%) |
Apr 27, 2015 | 30.61 | 30.81 | 30.33 | 30.68 | 166,879 | +0.15(+0.51%) |
Apr 24, 2015 | 30.52 | 30.66 | 30.32 | 30.53 | 368,789 | +0.11(+0.36%) |
Apr 23, 2015 | 30.42 | 30.89 | 30.31 | 30.42 | 289,116 | -0.01(-0.02%) |
Apr 22, 2015 | 30.38 | 30.64 | 29.88 | 30.42 | 261,794 | +0.04(+0.15%) |
Apr 21, 2015 | 30.33 | 30.62 | 30.31 | 30.38 | 167,361 | +0.07(+0.24%) |
Apr 20, 2015 | 30.38 | 30.61 | 30.22 | 30.31 | 254,723 | +0.01(+0.02%) |
Apr 17, 2015 | 30.14 | 30.35 | 29.97 | 30.30 | 136,948 | -0.05(-0.17%) |
Apr 16, 2015 | 30.40 | 30.56 | 30.05 | 30.35 | 112,376 | -0.05(-0.17%) |
Apr 15, 2015 | 30.81 | 30.81 | 30.37 | 30.40 | 121,222 | -0.24(-0.77%) |
Apr 14, 2015 | 30.76 | 30.82 | 30.58 | 30.64 | 157,341 | -0.04(-0.12%) |
Apr 13, 2015 | 30.97 | 30.99 | 30.67 | 30.67 | 141,108 | -0.30(-0.97%) |
Apr 10, 2015 | 31.17 | 31.28 | 30.84 | 30.97 | 157,512 | +0.02(+0.07%) |
Apr 09, 2015 | 31.25 | 31.42 | 30.82 | 30.95 | 339,371 | -0.36(-1.15%) |
Apr 08, 2015 | 31.46 | 31.64 | 31.31 | 31.31 | 223,117 | -0.16(-0.51%) |
Apr 07, 2015 | 32.07 | 32.07 | 31.44 | 31.47 | 143,847 | -0.60(-1.86%) |
Apr 06, 2015 | 31.86 | 32.30 | 31.86 | 32.07 | 147,670 | +0.26(+0.81%) |
Apr 02, 2015 | 31.67 | 31.81 | 31.81 | 31.81 | 169,761 | +0.07(+0.21%) |
Apr 01, 2015 | 31.78 | 32.00 | 31.51 | 31.75 | 127,647 | -0.10(-0.30%) |
Mar 31, 2015 | 32.12 | 32.24 | 31.73 | 31.84 | 168,061 | -0.26(-0.80%) |
Mar 30, 2015 | 31.77 | 32.19 | 31.75 | 32.10 | 145,516 | +0.42(+1.32%) |
Mar 27, 2015 | 31.69 | 31.80 | 31.39 | 31.68 | 131,579 | +0.12(+0.37%) |
Mar 26, 2015 | 31.59 | 31.82 | 31.45 | 31.56 | 192,210 | -0.10(-0.33%) |
Mar 25, 2015 | 32.59 | 32.59 | 31.65 | 31.67 | 158,713 | -0.82(-2.51%) |
Mar 24, 2015 | 32.73 | 32.97 | 32.46 | 32.48 | 206,981 | -0.30(-0.92%) |
Mar 23, 2015 | 32.76 | 33.11 | 32.49 | 32.78 | 165,894 | +0.07(+0.23%) |
Mar 20, 2015 | 32.08 | 32.95 | 32.08 | 32.71 | 579,590 | +0.72(+2.25%) |
Mar 19, 2015 | 31.62 | 32.21 | 31.62 | 31.99 | 102,416 | +0.17(+0.53%) |
Mar 18, 2015 | 31.34 | 31.90 | 31.14 | 31.82 | 360,750 | +0.51(+1.65%) |
Mar 17, 2015 | 31.24 | 31.39 | 31.13 | 31.31 | 132,658 | +0.08(+0.26%) |
Mar 16, 2015 | 31.03 | 31.40 | 31.01 | 31.22 | 191,604 | +0.37(+1.19%) |
Mar 13, 2015 | 30.80 | 31.09 | 30.69 | 30.86 | 159,915 | -0.07(-0.21%) |
Mar 12, 2015 | 30.31 | 30.95 | 30.19 | 30.92 | 197,419 | +0.83(+2.76%) |
Mar 11, 2015 | 30.01 | 30.36 | 29.74 | 30.09 | 305,632 | +0.19(+0.65%) |
Mar 10, 2015 | 29.68 | 30.18 | 29.62 | 29.90 | 256,254 | +0.24(+0.81%) |
Mar 09, 2015 | 29.55 | 29.85 | 29.33 | 29.66 | 129,194 | +0.31(+1.07%) |
Mar 06, 2015 | 30.16 | 30.16 | 29.33 | 29.34 | 169,998 | -1.13(-3.70%) |
Mar 05, 2015 | 30.44 | 30.70 | 30.34 | 30.47 | 178,187 | +0.13(+0.43%) |
Mar 04, 2015 | 30.39 | 30.54 | 30.18 | 30.34 | 222,348 | -0.15(-0.48%) |
Mar 03, 2015 | 30.12 | 30.51 | 29.99 | 30.48 | 248,452 | +0.26(+0.85%) |
Mar 02, 2015 | 30.09 | 30.59 | 30.09 | 30.23 | 193,775 | +0.22(+0.73%) |
Feb 27, 2015 | 29.71 | 30.26 | 29.71 | 30.01 | 438,286 | +0.18(+0.59%) |
Feb 26, 2015 | 30.21 | 30.30 | 29.79 | 29.83 | 237,223 | -0.36(-1.19%) |
Feb 25, 2015 | 30.54 | 30.72 | 30.15 | 30.19 | 456,632 | -0.34(-1.13%) |
Feb 24, 2015 | 31.36 | 31.36 | 30.39 | 30.54 | 240,343 | -0.63(-2.02%) |
Feb 23, 2015 | 31.27 | 31.41 | 30.73 | 31.16 | 199,830 | -0.07(-0.21%) |
Feb 20, 2015 | 31.02 | 31.32 | 30.94 | 31.23 | 95,427 | +0.25(+0.80%) |
Feb 19, 2015 | 31.68 | 31.71 | 30.88 | 30.98 | 117,724 | -0.63(-1.99%) |
Feb 18, 2015 | 31.13 | 31.82 | 30.75 | 31.61 | 176,293 | +0.51(+1.65%) |
Feb 17, 2015 | 31.22 | 31.50 | 30.95 | 31.10 | 109,002 | -0.01(-0.02%) |
Feb 13, 2015 | 31.41 | 31.11 | 31.11 | 31.11 | 86,801 | -0.32(-1.02%) |
Feb 12, 2015 | 31.16 | 31.46 | 30.92 | 31.43 | 154,167 | +0.41(+1.32%) |
Feb 11, 2015 | 30.89 | 31.16 | 30.78 | 31.02 | 217,971 | +0.06(+0.19%) |
Feb 10, 2015 | 30.98 | 31.17 | 30.57 | 30.96 | 169,470 | +0.01(+0.02%) |
Feb 09, 2015 | 31.16 | 31.49 | 30.93 | 30.95 | 167,163 | -0.20(-0.66%) |
Feb 06, 2015 | 32.37 | 32.43 | 31.12 | 31.16 | 245,723 | -1.19(-3.66%) |
Feb 05, 2015 | 32.10 | 32.43 | 31.98 | 32.34 | 196,983 | +0.40(+1.26%) |
Feb 04, 2015 | 32.05 | 32.24 | 31.88 | 31.94 | 173,943 | -0.12(-0.37%) |
Feb 03, 2015 | 31.98 | 32.18 | 31.82 | 32.06 | 291,306 | -0.07(-0.20%) |
Feb 02, 2015 | 32.43 | 32.43 | 31.45 | 32.12 | 267,618 | -0.34(-1.06%) |
Jan 30, 2015 | 32.65 | 32.95 | 32.24 | 32.47 | 515,870 | -0.49(-1.49%) |
Jan 29, 2015 | 32.66 | 32.99 | 32.51 | 32.96 | 120,245 | +0.29(+0.90%) |
Jan 28, 2015 | 32.63 | 32.99 | 32.61 | 32.66 | 154,666 | +0.10(+0.29%) |
Jan 27, 2015 | 32.55 | 32.68 | 32.49 | 32.57 | 78,780 | -0.17(-0.51%) |
Jan 26, 2015 | 32.17 | 32.74 | 32.05 | 32.74 | 317,561 | +0.63(+1.96%) |
Jan 23, 2015 | 32.41 | 32.48 | 32.05 | 32.11 | 167,643 | -0.20(-0.63%) |
Jan 22, 2015 | 31.99 | 32.44 | 31.80 | 32.31 | 180,906 | +0.55(+1.73%) |
Jan 21, 2015 | 31.71 | 31.86 | 31.44 | 31.76 | 122,278 | -0.04(-0.12%) |
Jan 20, 2015 | 32.38 | 32.69 | 31.64 | 31.80 | 128,641 | -0.65(-2.01%) |
Jan 16, 2015 | 31.80 | 32.52 | 31.80 | 32.45 | 127,177 | +0.58(+1.81%) |
Jan 15, 2015 | 32.30 | 32.30 | 31.63 | 31.87 | 168,124 | -0.26(-0.80%) |
Jan 14, 2015 | 31.22 | 32.26 | 31.17 | 32.13 | 302,426 | +0.72(+2.31%) |
Jan 13, 2015 | 31.44 | 31.55 | 30.97 | 31.41 | 302,263 | +0.11(+0.35%) |
Jan 12, 2015 | 31.00 | 31.34 | 30.92 | 31.30 | 180,606 | +0.39(+1.25%) |
Jan 09, 2015 | 30.81 | 31.03 | 30.61 | 30.91 | 172,229 | +0.05(+0.17%) |
Jan 08, 2015 | 30.91 | 31.00 | 30.40 | 30.86 | 285,947 | +0.18(+0.60%) |
Jan 07, 2015 | 30.19 | 30.71 | 29.90 | 30.67 | 225,297 | +0.57(+1.90%) |
Jan 06, 2015 | 29.99 | 30.15 | 29.69 | 30.10 | 420,095 | +0.23(+0.78%) |
Jan 05, 2015 | 29.40 | 29.93 | 29.36 | 29.87 | 155,977 | +0.34(+1.14%) |
Jan 02, 2015 | 29.35 | 29.60 | 29.23 | 29.53 | 146,887 | +0.41(+1.41%) |
Dec 31, 2014 | 29.84 | 29.12 | 29.12 | 29.12 | 149,681 | -0.60(-2.02%) |
Dec 30, 2014 | 29.76 | 29.94 | 29.66 | 29.72 | 85,158 | -0.01(-0.05%) |
Dec 29, 2014 | 29.71 | 29.99 | 29.46 | 29.74 | 87,293 | +0.09(+0.30%) |
Dec 26, 2014 | 29.55 | 29.76 | 29.39 | 29.65 | 109,289 | +0.23(+0.80%) |
Dec 24, 2014 | 29.45 | 29.42 | 29.42 | 29.42 | 78,736 | +0.04(+0.15%) |
Dec 23, 2014 | 29.40 | 29.47 | 29.04 | 29.37 | 196,814 | +0.12(+0.43%) |
Dec 22, 2014 | 28.91 | 29.28 | 28.76 | 29.25 | 249,947 | +0.31(+1.09%) |
Dec 19, 2014 | 28.68 | 29.12 | 28.63 | 28.93 | 1,032,455 | +0.19(+0.66%) |
Dec 18, 2014 | 28.82 | 28.86 | 28.50 | 28.74 | 170,390 | +0.14(+0.49%) |
Dec 17, 2014 | 28.12 | 28.63 | 28.02 | 28.60 | 252,014 | +0.60(+2.14%) |
Dec 16, 2014 | 28.13 | 28.35 | 27.82 | 28.00 | 193,296 | -0.10(-0.34%) |
Dec 15, 2014 | 28.67 | 28.80 | 28.04 | 28.10 | 159,877 | -0.52(-1.81%) |
Dec 12, 2014 | 28.70 | 28.93 | 28.58 | 28.62 | 141,945 | -0.29(-1.01%) |
Dec 11, 2014 | 28.95 | 29.15 | 28.87 | 28.91 | 131,814 | +0.06(+0.20%) |
Dec 10, 2014 | 29.14 | 29.21 | 28.62 | 28.85 | 231,123 | -0.34(-1.17%) |
Dec 09, 2014 | 28.59 | 29.30 | 28.59 | 29.19 | 169,972 | +0.39(+1.34%) |
Dec 08, 2014 | 28.49 | 29.14 | 28.49 | 28.81 | 173,785 | +0.37(+1.30%) |
Dec 05, 2014 | 28.47 | 28.69 | 28.28 | 28.44 | 223,706 | -0.15(-0.51%) |
Dec 04, 2014 | 28.64 | 28.68 | 28.31 | 28.58 | 215,001 | +0.09(+0.31%) |
Dec 03, 2014 | 28.46 | 28.58 | 28.30 | 28.50 | 208,269 | +0.04(+0.15%) |
Dec 02, 2014 | 28.15 | 28.62 | 28.15 | 28.45 | 317,783 | +0.33(+1.19%) |
Dec 01, 2014 | 28.58 | 28.66 | 28.11 | 28.12 | 293,876 | -0.47(-1.63%) |
Nov 28, 2014 | 28.42 | 28.78 | 28.24 | 28.58 | 232,175 | +0.17(+0.59%) |
Nov 26, 2014 | 28.15 | 28.42 | 28.42 | 28.42 | 244,047 | +0.29(+1.03%) |
Nov 25, 2014 | 28.03 | 28.19 | 27.97 | 28.13 | 120,391 | +0.09(+0.34%) |
Nov 24, 2014 | 27.89 | 28.13 | 27.85 | 28.03 | 224,771 | +0.11(+0.39%) |
Nov 21, 2014 | 28.38 | 28.38 | 27.91 | 27.92 | 215,064 | -0.17(-0.62%) |
Nov 20, 2014 | 28.03 | 28.12 | 27.83 | 28.10 | 73,202 | +0.07(+0.23%) |
Nov 19, 2014 | 28.21 | 28.21 | 27.85 | 28.03 | 169,684 | -0.25(-0.87%) |
Nov 18, 2014 | 28.31 | 28.45 | 28.16 | 28.28 | 220,142 | -0.01(-0.03%) |
Nov 17, 2014 | 28.09 | 28.34 | 27.99 | 28.29 | 116,323 | +0.15(+0.52%) |
Nov 14, 2014 | 28.45 | 28.55 | 28.01 | 28.14 | 132,514 | -0.37(-1.30%) |
Nov 13, 2014 | 28.39 | 28.69 | 28.23 | 28.51 | 233,047 | +0.12(+0.41%) |
Nov 12, 2014 | 28.41 | 28.41 | 28.09 | 28.39 | 255,061 | +0.06(+0.21%) |
Nov 11, 2014 | 28.18 | 28.37 | 28.06 | 28.34 | 303,927 | +0.21(+0.75%) |
Nov 10, 2014 | 27.97 | 28.15 | 27.95 | 28.13 | 208,195 | +0.21(+0.76%) |
Nov 07, 2014 | 27.93 | 28.05 | 27.67 | 27.91 | 233,026 | +0.04(+0.13%) |
Nov 06, 2014 | 28.21 | 28.26 | 27.81 | 27.88 | 197,278 | -0.23(-0.83%) |
Nov 05, 2014 | 28.31 | 28.39 | 27.99 | 28.11 | 269,050 | +0.12(+0.44%) |
Nov 04, 2014 | 27.93 | 28.12 | 27.87 | 27.99 | 233,091 | -0.07(-0.23%) |
Nov 03, 2014 | 27.99 | 28.23 | 27.51 | 28.05 | 257,707 | +0.17(+0.60%) |
Oct 31, 2014 | 27.95 | 28.16 | 27.67 | 27.89 | 351,150 | +0.23(+0.84%) |
Oct 30, 2014 | 27.18 | 27.71 | 27.00 | 27.65 | 184,885 | +0.37(+1.36%) |
Oct 29, 2014 | 27.41 | 27.45 | 27.02 | 27.28 | 198,340 | -0.02(-0.08%) |
Oct 28, 2014 | 26.88 | 27.35 | 26.79 | 27.30 | 291,477 | +0.43(+1.60%) |
Oct 27, 2014 | 26.68 | 26.87 | 26.71 | 26.87 | 141,188 | +0.16(+0.60%) |
Oct 24, 2014 | 26.87 | 27.02 | 26.50 | 26.71 | 153,670 | -0.06(-0.22%) |
Oct 23, 2014 | 26.77 | 27.01 | 26.63 | 26.77 | 273,207 | +0.17(+0.66%) |
Oct 22, 2014 | 26.55 | 26.64 | 26.36 | 26.60 | 212,064 | +0.45(+1.72%) |
Oct 21, 2014 | 26.10 | 26.18 | 25.89 | 26.15 | 109,657 | +0.07(+0.28%) |
Oct 20, 2014 | 25.29 | 26.08 | 25.29 | 26.07 | 118,286 | +0.72(+2.84%) |
Oct 17, 2014 | 25.71 | 25.72 | 25.28 | 25.35 | 212,966 | -0.20(-0.77%) |
Oct 16, 2014 | 25.43 | 25.77 | 25.35 | 25.55 | 189,515 | -0.02(-0.09%) |
Oct 15, 2014 | 25.23 | 25.78 | 25.13 | 25.57 | 294,844 | +0.17(+0.66%) |
Oct 14, 2014 | 25.15 | 25.73 | 25.15 | 25.41 | 212,199 | +0.40(+1.60%) |
Oct 13, 2014 | 25.11 | 25.47 | 24.96 | 25.01 | 222,723 | -0.02(-0.09%) |
Oct 10, 2014 | 24.95 | 25.43 | 24.95 | 25.03 | 154,022 | -0.04(-0.15%) |
Oct 09, 2014 | 25.31 | 25.41 | 25.03 | 25.06 | 146,835 | -0.21(-0.83%) |
Oct 08, 2014 | 24.55 | 25.30 | 24.54 | 25.27 | 158,149 | +0.68(+2.78%) |
Oct 07, 2014 | 24.73 | 24.92 | 24.57 | 24.59 | 109,481 | -0.17(-0.70%) |
Oct 06, 2014 | 24.66 | 24.90 | 24.55 | 24.77 | 129,536 | +0.09(+0.38%) |
Oct 03, 2014 | 24.66 | 24.73 | 24.27 | 24.67 | 171,863 | +0.25(+1.04%) |
Oct 02, 2014 | 24.13 | 24.42 | 24.00 | 24.42 | 288,493 | +0.36(+1.48%) |
Oct 01, 2014 | 23.98 | 24.24 | 23.89 | 24.06 | 265,059 | +0.08(+0.33%) |
Sep 30, 2014 | 24.37 | 24.47 | 23.97 | 23.98 | 516,240 | -0.44(-1.82%) |
Sep 29, 2014 | 24.22 | 24.43 | 24.10 | 24.42 | 155,695 | +0.04(+0.18%) |
Sep 26, 2014 | 24.18 | 24.45 | 24.01 | 24.38 | 559,822 | +0.23(+0.93%) |
Sep 25, 2014 | 24.22 | 24.26 | 23.93 | 24.15 | 184,837 | -0.07(-0.30%) |
Sep 24, 2014 | 24.25 | 24.35 | 23.97 | 24.23 | 146,813 | +0.07(+0.30%) |
Sep 23, 2014 | 24.29 | 24.36 | 24.14 | 24.15 | 303,155 | -0.13(-0.54%) |
Sep 22, 2014 | 24.30 | 24.42 | 24.09 | 24.29 | 199,319 | -0.12(-0.48%) |
Sep 19, 2014 | 24.26 | 24.50 | 24.26 | 24.40 | 286,889 | +0.15(+0.60%) |
Sep 18, 2014 | 24.45 | 24.69 | 24.20 | 24.26 | 241,944 | -0.25(-1.04%) |
Sep 17, 2014 | 24.45 | 24.71 | 24.43 | 24.51 | 215,149 | +0.05(+0.21%) |
Sep 16, 2014 | 24.45 | 24.58 | 24.32 | 24.46 | 199,309 | +0.01(+0.06%) |
Sep 15, 2014 | 25.14 | 25.14 | 24.44 | 24.45 | 240,922 | -0.11(-0.44%) |
Sep 12, 2014 | 25.24 | 25.26 | 24.44 | 24.55 | 215,152 | -0.73(-2.90%) |
Sep 11, 2014 | 25.17 | 25.39 | 25.03 | 25.29 | 127,314 | +0.10(+0.40%) |
Sep 10, 2014 | 25.42 | 25.43 | 25.09 | 25.19 | 168,778 | -0.31(-1.20%) |
Sep 09, 2014 | 25.54 | 25.64 | 25.38 | 25.49 | 194,966 | -0.14(-0.56%) |
Sep 08, 2014 | 25.59 | 25.72 | 25.51 | 25.64 | 115,758 | +0.09(+0.37%) |
Sep 05, 2014 | 25.33 | 25.64 | 25.33 | 25.54 | 129,757 | +0.10(+0.40%) |
Sep 04, 2014 | 25.67 | 25.67 | 25.33 | 25.44 | 106,787 | -0.17(-0.68%) |
Sep 03, 2014 | 25.48 | 25.64 | 25.36 | 25.62 | 111,580 | +0.18(+0.71%) |
Sep 02, 2014 | 25.39 | 25.49 | 25.30 | 25.43 | 391,779 | +0.10(+0.40%) |
Aug 29, 2014 | 25.16 | 25.33 | 25.33 | 25.33 | 211,267 | +0.16(+0.63%) |
Aug 28, 2014 | 25.08 | 25.25 | 25.05 | 25.17 | 82,936 | +0.01(+0.06%) |
Aug 27, 2014 | 25.23 | 25.40 | 25.03 | 25.16 | 212,352 | -0.05(-0.20%) |
Aug 26, 2014 | 25.17 | 25.33 | 25.08 | 25.21 | 175,447 | +0.02(+0.09%) |
Aug 25, 2014 | 25.37 | 25.47 | 25.05 | 25.19 | 133,826 | -0.12(-0.46%) |
Aug 22, 2014 | 25.36 | 25.48 | 25.20 | 25.30 | 136,272 | -0.15(-0.60%) |
Aug 21, 2014 | 25.45 | 25.64 | 25.44 | 25.46 | 177,215 | -0.06(-0.23%) |
Aug 20, 2014 | 25.47 | 25.64 | 25.31 | 25.51 | 161,107 | -0.01(-0.06%) |
Aug 19, 2014 | 25.53 | 25.68 | 25.50 | 25.53 | 176,216 | -0.01(-0.03%) |
Aug 18, 2014 | 25.33 | 25.54 | 25.15 | 25.54 | 219,971 | +0.39(+1.55%) |
Aug 15, 2014 | 25.62 | 25.66 | 24.94 | 25.15 | 368,812 | -0.36(-1.42%) |
Aug 14, 2014 | 25.54 | 25.63 | 25.41 | 25.51 | 63,888 | +0.03(+0.11%) |
Aug 13, 2014 | 25.20 | 25.54 | 25.20 | 25.48 | 369,078 | +0.27(+1.09%) |
Aug 12, 2014 | 25.22 | 25.41 | 25.09 | 25.20 | 114,282 | -0.14(-0.54%) |
Aug 11, 2014 | 25.09 | 25.42 | 25.02 | 25.34 | 185,151 | +0.28(+1.12%) |
Aug 08, 2014 | 24.89 | 25.08 | 24.86 | 25.06 | 182,411 | +0.12(+0.49%) |
Aug 07, 2014 | 24.97 | 25.10 | 24.81 | 24.94 | 174,562 | +0.12(+0.47%) |
Aug 06, 2014 | 24.71 | 25.15 | 24.71 | 24.82 | 355,836 | +0.18(+0.73%) |
Aug 05, 2014 | 24.73 | 25.13 | 24.63 | 24.64 | 353,009 | -0.30(-1.19%) |
Aug 04, 2014 | 24.80 | 25.00 | 24.59 | 24.94 | 224,984 | +0.22(+0.91%) |
Aug 01, 2014 | 24.83 | 24.93 | 24.61 | 24.71 | 215,632 | -0.07(-0.29%) |
Jul 31, 2014 | 25.14 | 25.29 | 24.73 | 24.78 | 297,424 | -0.46(-1.83%) |
Jul 30, 2014 | 25.82 | 25.89 | 25.17 | 25.25 | 224,991 | -0.40(-1.58%) |
Jul 29, 2014 | 25.82 | 25.88 | 25.58 | 25.65 | 246,892 | -0.20(-0.78%) |
Jul 28, 2014 | 25.59 | 25.90 | 25.57 | 25.85 | 142,502 | +0.23(+0.90%) |
Jul 25, 2014 | 25.51 | 25.72 | 25.47 | 25.62 | 323,094 | -0.06(-0.23%) |
Jul 24, 2014 | 25.81 | 25.81 | 25.62 | 25.68 | 187,051 | -0.04(-0.14%) |
Jul 23, 2014 | 25.79 | 25.85 | 25.57 | 25.72 | 123,188 | -0.09(-0.36%) |
Jul 22, 2014 | 25.68 | 25.85 | 25.67 | 25.81 | 102,285 | +0.20(+0.76%) |
Jul 21, 2014 | 25.62 | 25.77 | 25.52 | 25.62 | 168,444 | -0.12(-0.45%) |
Jul 18, 2014 | 25.48 | 25.78 | 25.35 | 25.73 | 196,010 | +0.16(+0.62%) |
Jul 17, 2014 | 25.62 | 25.72 | 25.46 | 25.57 | 276,777 | -0.08(-0.31%) |
Jul 16, 2014 | 25.58 | 25.75 | 25.26 | 25.65 | 356,283 | +0.25(+0.97%) |
Jul 15, 2014 | 25.43 | 25.56 | 25.23 | 25.41 | 175,533 | -0.07(-0.28%) |
Jul 14, 2014 | 25.37 | 25.49 | 25.11 | 25.48 | 279,656 | +0.29(+1.15%) |
Jul 11, 2014 | 25.23 | 25.32 | 25.02 | 25.19 | 189,315 | -0.09(-0.34%) |
Jul 10, 2014 | 24.93 | 25.33 | 24.89 | 25.28 | 203,344 | +0.12(+0.46%) |
Jul 09, 2014 | 25.30 | 25.30 | 24.94 | 25.16 | 140,950 | -0.04(-0.17%) |
Jul 08, 2014 | 24.94 | 25.27 | 24.88 | 25.20 | 119,549 | +0.21(+0.84%) |
Jul 07, 2014 | 25.04 | 25.12 | 24.88 | 24.99 | 168,326 | -0.02(-0.09%) |
Jul 03, 2014 | 25.25 | 25.02 | 25.02 | 25.02 | 97,125 | -0.23(-0.92%) |
Jul 02, 2014 | 25.20 | 25.33 | 25.08 | 25.25 | 215,834 | +0.01(+0.03%) |
Jul 01, 2014 | 25.06 | 25.32 | 24.76 | 25.24 | 227,552 | +0.27(+1.07%) |
Jun 30, 2014 | 24.82 | 25.02 | 24.57 | 24.97 | 196,657 | +0.14(+0.55%) |
Jun 27, 2014 | 24.74 | 25.12 | 24.74 | 24.83 | 530,957 | -0.06(-0.23%) |
Jun 26, 2014 | 24.94 | 24.99 | 24.76 | 24.89 | 80,831 | -0.10(-0.40%) |
Jun 25, 2014 | 25.03 | 25.10 | 24.81 | 24.99 | 125,072 | -0.12(-0.46%) |
Jun 24, 2014 | 24.94 | 25.12 | 24.90 | 25.11 | 252,886 | +0.16(+0.64%) |
Jun 23, 2014 | 24.81 | 25.10 | 24.81 | 24.95 | 186,372 | +0.13(+0.52%) |
Jun 20, 2014 | 25.07 | 25.13 | 24.72 | 24.82 | 732,195 | -0.20(-0.81%) |
Jun 19, 2014 | 24.92 | 25.04 | 24.78 | 25.02 | 134,454 | +0.19(+0.76%) |
Jun 18, 2014 | 24.64 | 24.89 | 24.50 | 24.83 | 149,380 | +0.19(+0.76%) |
Jun 17, 2014 | 24.46 | 24.75 | 24.39 | 24.65 | 287,569 | +0.12(+0.47%) |
Jun 16, 2014 | 24.48 | 24.69 | 24.34 | 24.53 | 160,184 | +0.05(+0.21%) |
Jun 13, 2014 | 24.60 | 24.60 | 24.18 | 24.48 | 119,970 | +0.01(+0.03%) |
Jun 12, 2014 | 24.53 | 24.53 | 24.22 | 24.47 | 164,068 | -0.12(-0.50%) |
Jun 11, 2014 | 24.68 | 24.77 | 24.47 | 24.60 | 225,623 | -0.03(-0.12%) |
Jun 10, 2014 | 24.80 | 24.86 | 24.50 | 24.63 | 330,487 | -0.40(-1.61%) |
Jun 06, 2014 | 25.29 | 25.29 | 25.00 | 25.03 | 198,989 | -0.11(-0.43%) |
Jun 05, 2014 | 24.73 | 25.27 | 24.63 | 25.14 | 355,062 | +0.47(+1.89%) |
Jun 04, 2014 | 24.57 | 24.75 | 24.44 | 24.67 | 154,076 | +0.11(+0.44%) |
Jun 03, 2014 | 24.48 | 24.64 | 24.41 | 24.56 | 203,500 | -0.01(-0.06%) |
Jun 02, 2014 | 24.65 | 24.71 | 24.50 | 24.57 | 430,818 | -0.06(-0.23%) |
May 30, 2014 | 24.81 | 24.87 | 24.62 | 24.63 | 247,497 | -0.14(-0.58%) |
May 29, 2014 | 24.83 | 24.93 | 24.65 | 24.78 | 251,401 | +0.01(+0.03%) |
May 28, 2014 | 24.78 | 24.95 | 24.63 | 24.77 | 238,078 | -0.11(-0.46%) |
May 27, 2014 | 24.75 | 24.89 | 24.52 | 24.88 | 643,308 | +0.27(+1.11%) |
May 23, 2014 | 24.33 | 24.61 | 24.61 | 24.61 | 192,301 | +0.22(+0.91%) |
May 22, 2014 | 24.20 | 24.42 | 24.12 | 24.39 | 55,178 | +0.22(+0.89%) |
May 21, 2014 | 24.53 | 24.53 | 24.04 | 24.17 | 163,340 | -0.19(-0.77%) |
May 20, 2014 | 24.55 | 24.55 | 24.21 | 24.36 | 258,439 | -0.24(-0.99%) |
May 19, 2014 | 24.63 | 24.65 | 24.34 | 24.60 | 116,761 | -0.05(-0.20%) |
May 16, 2014 | 24.25 | 24.68 | 24.09 | 24.65 | 283,207 | +0.32(+1.33%) |
May 15, 2014 | 24.45 | 24.47 | 24.12 | 24.33 | 185,950 | -0.14(-0.59%) |
May 14, 2014 | 24.61 | 24.85 | 24.44 | 24.47 | 333,896 | -0.14(-0.55%) |
May 13, 2014 | 24.65 | 25.06 | 24.61 | 24.61 | 366,913 | -0.02(-0.09%) |
May 12, 2014 | 24.84 | 24.88 | 24.63 | 24.63 | 346,164 | -0.19(-0.75%) |
May 09, 2014 | 24.78 | 24.92 | 24.72 | 24.82 | 230,933 | -0.01(-0.06%) |
May 08, 2014 | 24.82 | 24.92 | 24.50 | 24.83 | 265,731 | +0.07(+0.29%) |
May 07, 2014 | 24.47 | 24.81 | 24.29 | 24.76 | 238,993 | +0.40(+1.65%) |
May 06, 2014 | 24.41 | 24.53 | 24.24 | 24.36 | 189,192 | -0.21(-0.85%) |
May 05, 2014 | 24.68 | 24.87 | 24.52 | 24.57 | 172,309 | -0.33(-1.33%) |
May 02, 2014 | 24.37 | 24.92 | 24.29 | 24.90 | 302,160 | +0.50(+2.06%) |