Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.90 | 26.35 | 25.90 | 26.27 | 40,336 | -0.50(-1.87%) |
Apr 29, 2015 | 26.30 | 26.88 | 26.27 | 26.77 | 122,173 | +0.37(+1.40%) |
Apr 28, 2015 | 26.00 | 26.45 | 25.96 | 26.40 | 295,508 | -0.10(-0.38%) |
Apr 27, 2015 | 26.54 | 26.80 | 26.44 | 26.50 | 336,259 | -0.27(-1.01%) |
Apr 24, 2015 | 26.96 | 27.00 | 26.71 | 26.77 | 667,965 | -0.53(-1.94%) |
Apr 23, 2015 | 26.88 | 27.30 | 26.88 | 27.30 | 26,358 | +0.36(+1.34%) |
Apr 22, 2015 | 27.00 | 27.30 | 26.90 | 26.94 | 8,194 | -0.20(-0.74%) |
Apr 21, 2015 | 27.60 | 27.60 | 27.14 | 27.14 | 732 | -0.68(-2.44%) |
Apr 20, 2015 | 27.86 | 27.92 | 27.76 | 27.82 | 11,454 | +0.15(+0.54%) |
Apr 17, 2015 | 27.73 | 27.73 | 27.67 | 27.67 | 391 | -0.33(-1.18%) |
Apr 16, 2015 | 27.74 | 28.00 | 27.73 | 28.00 | 4,780 | +0.00(+0.02%) |
Apr 15, 2015 | 27.73 | 28.10 | 27.69 | 28.00 | 8,084 | -0.00(-0.02%) |
Apr 14, 2015 | 27.75 | 28.00 | 27.69 | 28.00 | 4,268 | +0.51(+1.86%) |
Apr 13, 2015 | 27.39 | 27.59 | 27.39 | 27.49 | 6,603 | +0.03(+0.11%) |
Apr 10, 2015 | 27.76 | 27.76 | 27.44 | 27.46 | 7,691 | -0.24(-0.87%) |
Apr 09, 2015 | 27.77 | 27.80 | 27.50 | 27.70 | 17,967 | +0.15(+0.54%) |
Apr 08, 2015 | 27.55 | 27.55 | 27.55 | 27.55 | 1,361 | -0.07(-0.25%) |
Apr 07, 2015 | 27.75 | 27.99 | 27.61 | 27.62 | 12,264 | +0.04(+0.15%) |
Apr 06, 2015 | 27.66 | 27.75 | 27.56 | 27.58 | 13,659 | +0.08(+0.29%) |
Apr 02, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.18(+0.66%) | |
Apr 01, 2015 | 27.30 | 27.55 | 27.15 | 27.32 | 469,747 | +0.52(+1.94%) |
Mar 31, 2015 | 26.76 | 27.00 | 26.76 | 26.80 | 3,018 | -0.03(-0.11%) |
Mar 30, 2015 | 26.76 | 27.00 | 26.76 | 26.83 | 3,445 | -0.07(-0.26%) |
Mar 27, 2015 | 26.78 | 27.15 | 26.78 | 26.90 | 26,118 | +0.20(+0.75%) |
Mar 26, 2015 | 26.49 | 26.70 | 26.49 | 26.70 | 13,841 | +0.15(+0.56%) |
Mar 25, 2015 | 26.74 | 26.80 | 26.55 | 26.55 | 6,663 | -0.35(-1.30%) |
Mar 24, 2015 | 26.77 | 27.00 | 26.76 | 26.90 | 8,902 | +0.20(+0.75%) |
Mar 23, 2015 | 26.54 | 26.78 | 26.53 | 26.70 | 13,715 | +0.30(+1.14%) |
Mar 20, 2015 | 26.08 | 26.50 | 26.01 | 26.40 | 26,816 | +1.31(+5.22%) |
Mar 19, 2015 | 25.44 | 25.44 | 25.09 | 25.09 | 4,496 | -0.42(-1.65%) |
Mar 18, 2015 | 24.95 | 25.57 | 24.95 | 25.51 | 75,492 | +0.78(+3.15%) |
Mar 17, 2015 | 24.77 | 24.77 | 24.66 | 24.73 | 73,822 | -0.10(-0.40%) |
Mar 16, 2015 | 25.00 | 25.15 | 24.70 | 24.83 | 26,133 | +0.00(+0.00%) |
Mar 13, 2015 | 24.75 | 24.83 | 24.75 | 24.83 | 23,547 | +0.16(+0.65%) |
Mar 12, 2015 | 24.77 | 25.00 | 24.67 | 24.67 | 13,123 | -0.33(-1.32%) |
Mar 11, 2015 | 24.89 | 25.10 | 24.80 | 25.00 | 19,274 | +0.00(+0.00%) |
Mar 10, 2015 | 24.98 | 25.28 | 24.92 | 25.00 | 61,447 | +1.56(+6.66%) |
Mar 09, 2015 | 23.51 | 23.53 | 23.34 | 23.44 | 6,559 | -0.35(-1.47%) |
Mar 06, 2015 | 23.77 | 23.79 | 23.77 | 23.79 | 1,257 | -0.01(-0.04%) |
Mar 05, 2015 | 23.73 | 23.80 | 23.68 | 23.80 | 6,195 | -0.20(-0.83%) |
Mar 04, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 3,600 | +0.21(+0.88%) |
Mar 03, 2015 | 24.06 | 24.06 | 23.79 | 23.79 | 69,315 | -0.38(-1.57%) |
Mar 02, 2015 | 24.10 | 24.29 | 24.10 | 24.17 | 416,437 | -0.24(-0.98%) |
Feb 27, 2015 | 24.44 | 24.46 | 24.40 | 24.41 | 25,689 | -0.20(-0.81%) |
Feb 26, 2015 | 24.69 | 24.69 | 24.61 | 24.61 | 2,318 | -0.53(-2.11%) |
Feb 25, 2015 | 25.17 | 25.17 | 25.01 | 25.14 | 4,502 | +0.36(+1.45%) |
Feb 24, 2015 | 24.50 | 24.85 | 24.50 | 24.78 | 17,900 | +0.25(+1.02%) |
Feb 23, 2015 | 24.62 | 24.80 | 24.48 | 24.53 | 31,918 | -0.72(-2.85%) |
Feb 20, 2015 | 24.58 | 25.25 | 24.58 | 25.25 | 14,703 | +0.92(+3.78%) |
Feb 19, 2015 | 24.39 | 24.39 | 24.33 | 24.33 | 1,851 | +0.12(+0.50%) |
Feb 18, 2015 | 24.49 | 24.56 | 24.21 | 24.21 | 389,051 | +0.31(+1.30%) |
Feb 17, 2015 | 23.79 | 24.12 | 23.72 | 23.90 | 49,197 | +0.39(+1.66%) |
Feb 13, 2015 | 23.51 | 23.51 | 23.51 | 0 | +0.06(+0.26%) | |
Feb 12, 2015 | 23.26 | 23.45 | 23.20 | 23.45 | 4,588 | +2.17(+10.20%) |
Feb 11, 2015 | 21.47 | 21.47 | 21.19 | 21.28 | 32,351 | -0.10(-0.47%) |
Feb 10, 2015 | 21.65 | 21.65 | 21.33 | 21.38 | 25,784 | -0.27(-1.25%) |
Feb 09, 2015 | 21.60 | 21.65 | 21.55 | 21.65 | 893 | -0.03(-0.14%) |
Feb 06, 2015 | 21.83 | 21.83 | 21.68 | 21.68 | 3,947 | -0.22(-1.00%) |
Feb 05, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 506 | +0.00(+0.00%) |
Feb 04, 2015 | 21.80 | 21.95 | 21.80 | 21.90 | 14,459 | +0.20(+0.92%) |
Feb 03, 2015 | 21.80 | 21.90 | 21.68 | 21.70 | 70,705 | +0.28(+1.31%) |
Feb 02, 2015 | 21.10 | 21.42 | 21.10 | 21.42 | 3,676 | +0.25(+1.18%) |
Jan 30, 2015 | 21.11 | 21.25 | 21.02 | 21.17 | 98,617 | -0.13(-0.61%) |
Jan 29, 2015 | 21.27 | 21.31 | 21.14 | 21.30 | 20,125 | +0.22(+1.04%) |
Jan 28, 2015 | 21.48 | 21.48 | 21.08 | 21.08 | 649 | -0.32(-1.50%) |
Jan 27, 2015 | 21.36 | 21.42 | 21.36 | 21.40 | 2,667 | -0.23(-1.06%) |
Jan 26, 2015 | 21.87 | 21.87 | 21.63 | 21.63 | 1,650 | -0.25(-1.14%) |
Jan 23, 2015 | 21.98 | 21.98 | 21.88 | 21.88 | 524 | -0.87(-3.82%) |
Jan 22, 2015 | 22.70 | 22.77 | 22.59 | 22.75 | 5,630 | +0.36(+1.61%) |
Jan 21, 2015 | 22.28 | 22.41 | 22.28 | 22.39 | 48,736 | +0.38(+1.73%) |
Jan 20, 2015 | 22.32 | 22.32 | 22.01 | 22.01 | 3,412 | -0.05(-0.23%) |
Jan 16, 2015 | 22.06 | 22.06 | 22.06 | 0 | -0.86(-3.75%) | |
Jan 15, 2015 | 23.50 | 23.50 | 22.85 | 22.92 | 17,775 | +0.22(+0.97%) |
Jan 14, 2015 | 22.66 | 22.73 | 22.57 | 22.70 | 62,726 | -0.22(-0.96%) |
Jan 13, 2015 | 22.92 | 0 | -0.14(-0.61%) | |||
Jan 12, 2015 | 22.99 | 23.06 | 22.99 | 23.06 | 1,210 | -0.12(-0.50%) |
Jan 09, 2015 | 23.24 | 23.24 | 23.13 | 23.18 | 26,464 | -0.72(-3.03%) |
Jan 08, 2015 | 23.40 | 23.90 | 23.40 | 23.90 | 1,981 | +0.28(+1.19%) |
Jan 07, 2015 | 23.67 | 23.92 | 23.48 | 23.62 | 8,042 | -0.14(-0.59%) |
Jan 06, 2015 | 24.03 | 24.04 | 23.75 | 23.76 | 2,957 | -0.42(-1.74%) |
Jan 05, 2015 | 24.53 | 24.53 | 24.11 | 24.18 | 3,540 | -0.86(-3.43%) |
Jan 02, 2015 | 25.04 | 25.04 | 25.04 | 25.04 | 165 | +0.19(+0.76%) |
Dec 31, 2014 | 24.85 | 24.85 | 24.85 | 0 | -0.41(-1.62%) | |
Dec 30, 2014 | 25.45 | 25.45 | 25.25 | 25.26 | 5,669 | -0.12(-0.47%) |
Dec 29, 2014 | 25.37 | 25.58 | 25.35 | 25.38 | 47,807 | -0.23(-0.90%) |
Dec 26, 2014 | 26.00 | 26.00 | 25.60 | 25.61 | 21,325 | +0.01(+0.04%) |
Dec 24, 2014 | 25.60 | 25.60 | 25.60 | 0 | -0.32(-1.23%) | |
Dec 23, 2014 | 25.84 | 25.92 | 25.74 | 25.92 | 12,294 | +0.17(+0.66%) |
Dec 22, 2014 | 25.87 | 25.96 | 25.75 | 25.75 | 58,085 | -0.04(-0.16%) |
Dec 19, 2014 | 25.56 | 25.91 | 25.52 | 25.79 | 107,772 | +0.04(+0.16%) |
Dec 18, 2014 | 25.49 | 25.75 | 25.49 | 25.75 | 15,917 | +0.50(+1.98%) |
Dec 17, 2014 | 24.77 | 25.30 | 24.77 | 25.25 | 19,438 | +0.47(+1.90%) |
Dec 16, 2014 | 25.10 | 24.78 | 11,141 | -0.12(-0.48%) | ||
Dec 15, 2014 | 25.27 | 25.31 | 24.76 | 24.90 | 17,245 | -0.62(-2.43%) |
Dec 12, 2014 | 25.82 | 25.82 | 25.51 | 25.52 | 25,694 | -0.55(-2.11%) |
Dec 11, 2014 | 26.11 | 26.20 | 25.99 | 26.07 | 19,109 | -0.05(-0.19%) |
Dec 10, 2014 | 26.26 | 26.28 | 26.12 | 26.12 | 162,741 | -0.22(-0.84%) |
Dec 09, 2014 | 26.47 | 26.47 | 26.31 | 26.34 | 4,182 | -0.19(-0.72%) |
Dec 08, 2014 | 26.63 | 26.66 | 26.47 | 26.53 | 11,678 | -0.23(-0.86%) |
Dec 05, 2014 | 26.68 | 26.85 | 26.67 | 26.76 | 21,227 | +0.12(+0.45%) |
Dec 04, 2014 | 26.62 | 26.80 | 26.52 | 26.64 | 16,170 | -0.01(-0.04%) |
Dec 03, 2014 | 26.62 | 26.66 | 26.60 | 26.65 | 3,009 | +0.07(+0.26%) |
Dec 02, 2014 | 26.66 | 26.70 | 26.57 | 26.58 | 2,557 | +0.19(+0.72%) |
Dec 01, 2014 | 26.31 | 26.47 | 26.31 | 26.39 | 2,313 | -0.26(-0.98%) |
Nov 28, 2014 | 26.75 | 26.77 | 26.65 | 26.65 | 5,097 | -0.32(-1.19%) |
Nov 26, 2014 | 26.97 | 26.97 | 26.97 | 0 | -0.04(-0.15%) | |
Nov 25, 2014 | 27.00 | 27.20 | 27.00 | 27.01 | 40,205 | +0.16(+0.60%) |
Nov 24, 2014 | 26.70 | 26.85 | 26.65 | 26.85 | 27,144 | +0.60(+2.29%) |
Nov 21, 2014 | 26.29 | 26.41 | 26.25 | 26.25 | 7,302 | +0.15(+0.57%) |
Nov 20, 2014 | 25.92 | 26.10 | 25.92 | 26.10 | 5,640 | -0.24(-0.91%) |
Nov 19, 2014 | 26.45 | 26.48 | 26.34 | 26.34 | 108,341 | -0.01(-0.04%) |
Nov 18, 2014 | 26.31 | 26.45 | 26.30 | 26.35 | 18,238 | +0.23(+0.88%) |
Nov 17, 2014 | 26.14 | 26.17 | 26.12 | 6,367 | -0.05(-0.19%) | |
Nov 14, 2014 | 25.89 | 26.25 | 25.89 | 26.17 | 4,776 | +0.08(+0.31%) |
Nov 13, 2014 | 26.04 | 26.25 | 26.02 | 26.09 | 6,501 | +0.38(+1.48%) |
Nov 12, 2014 | 25.69 | 25.71 | 25.69 | 25.71 | 2,608 | -0.19(-0.73%) |
Nov 11, 2014 | 25.83 | 25.95 | 25.81 | 25.90 | 8,662 | -0.02(-0.08%) |
Nov 10, 2014 | 26.00 | 26.04 | 25.90 | 25.92 | 10,197 | +0.18(+0.70%) |
Nov 07, 2014 | 25.66 | 25.75 | 25.66 | 25.74 | 3,516 | -0.05(-0.21%) |
Nov 06, 2014 | 25.76 | 25.82 | 25.69 | 25.79 | 103,627 | -0.01(-0.03%) |
Nov 05, 2014 | 25.80 | 25.86 | 25.75 | 25.80 | 6,000 | -0.01(-0.04%) |
Nov 04, 2014 | 25.80 | 25.83 | 25.66 | 25.81 | 1,797 | -0.09(-0.35%) |
Nov 03, 2014 | 26.06 | 26.10 | 25.90 | 25.90 | 10,410 | -0.52(-1.97%) |
Oct 31, 2014 | 26.33 | 26.52 | 26.10 | 26.42 | 12,117 | +0.30(+1.15%) |
Oct 30, 2014 | 25.81 | 26.12 | 25.81 | 26.12 | 5,413 | +0.05(+0.19%) |
Oct 29, 2014 | 26.11 | 26.11 | 26.07 | 26.07 | 47,429 | +0.18(+0.70%) |
Oct 28, 2014 | 25.84 | 26.00 | 25.84 | 25.89 | 6,528 | +0.31(+1.21%) |
Oct 27, 2014 | 25.29 | 25.98 | 25.98 | 25.58 | 11,083 | -0.40(-1.54%) |
Oct 24, 2014 | 25.82 | 25.98 | 25.74 | 25.98 | 337,315 | +0.08(+0.32%) |
Oct 23, 2014 | 25.90 | 25.90 | 25.90 | 25.90 | 743,872 | -0.10(-0.40%) |
Oct 22, 2014 | 26.21 | 26.33 | 25.98 | 26.00 | 70,750 | -0.13(-0.49%) |
Oct 21, 2014 | 26.11 | 26.13 | 26.11 | 26.13 | 3,341 | +0.24(+0.92%) |
Oct 20, 2014 | 25.66 | 25.94 | 25.66 | 25.89 | 90,089 | +0.66(+2.62%) |
Oct 17, 2014 | 25.37 | 25.37 | 25.23 | 25.23 | 86,510 | +0.48(+1.94%) |
Oct 16, 2014 | 24.70 | 24.75 | 24.70 | 24.75 | 1,000 | -0.58(-2.29%) |
Oct 15, 2014 | 25.76 | 25.76 | 25.15 | 25.33 | 12,099 | -0.89(-3.39%) |
Oct 14, 2014 | 26.40 | 26.50 | 26.22 | 26.22 | 22,917 | -0.43(-1.61%) |
Oct 13, 2014 | 26.65 | 26.65 | 26.65 | 26.65 | 388 | +0.25(+0.95%) |
Oct 10, 2014 | 26.50 | 26.57 | 26.40 | 26.40 | 873 | -0.68(-2.51%) |
Oct 09, 2014 | 27.56 | 27.56 | 27.05 | 27.08 | 11,498 | -0.92(-3.29%) |
Oct 08, 2014 | 27.51 | 28.00 | 27.38 | 28.00 | 4,503 | +0.44(+1.60%) |
Oct 07, 2014 | 27.55 | 27.65 | 27.52 | 27.56 | 65,440 | -0.27(-0.97%) |
Oct 06, 2014 | 27.50 | 27.83 | 27.50 | 27.83 | 12,291 | +1.00(+3.73%) |
Oct 02, 2014 | 26.83 | 26.83 | 26.83 | 23 | -0.61(-2.21%) | |
Oct 01, 2014 | 27.56 | 27.70 | 27.43 | 27.44 | 53,230 | -0.21(-0.77%) |
Sep 30, 2014 | 27.45 | 27.65 | 27.41 | 27.65 | 10,601 | +0.22(+0.80%) |
Sep 29, 2014 | 27.50 | 27.57 | 27.40 | 27.43 | 12,979 | -0.31(-1.12%) |
Sep 26, 2014 | 27.39 | 27.74 | 27.49 | 27.74 | 9,395 | +0.25(+0.91%) |
Sep 25, 2014 | 27.58 | 27.58 | 27.42 | 27.49 | 63,535 | -0.24(-0.86%) |
Sep 24, 2014 | 27.41 | 27.73 | 27.41 | 27.73 | 233,235 | +0.45(+1.65%) |
Sep 23, 2014 | 27.52 | 27.60 | 27.27 | 27.28 | 47,642 | -0.17(-0.62%) |
Sep 22, 2014 | 27.57 | 27.57 | 27.45 | 27.45 | 2,733 | -0.11(-0.40%) |
Sep 19, 2014 | 27.64 | 27.77 | 27.56 | 27.56 | 258,398 | -0.27(-0.97%) |
Sep 18, 2014 | 27.70 | 27.83 | 27.70 | 27.83 | 432,392 | +0.48(+1.76%) |
Sep 17, 2014 | 27.18 | 27.37 | 27.18 | 27.35 | 7,921 | +0.08(+0.29%) |
Sep 16, 2014 | 27.07 | 27.42 | 27.02 | 27.27 | 30,723 | +0.41(+1.53%) |
Sep 15, 2014 | 26.93 | 27.02 | 26.83 | 26.86 | 29,139 | -0.11(-0.41%) |
Sep 12, 2014 | 26.89 | 27.00 | 26.89 | 26.97 | 10,445 | -0.14(-0.52%) |
Sep 11, 2014 | 27.01 | 27.11 | 27.00 | 27.11 | 20,293 | +0.04(+0.15%) |
Sep 10, 2014 | 27.10 | 27.12 | 27.04 | 27.07 | 27,187 | -0.09(-0.33%) |
Sep 09, 2014 | 27.35 | 27.36 | 27.16 | 27.16 | 44,787 | -0.34(-1.24%) |
Sep 08, 2014 | 27.44 | 27.59 | 27.44 | 27.50 | 9,369 | -0.12(-0.43%) |
Sep 05, 2014 | 27.73 | 27.88 | 27.53 | 27.62 | 105,970 | -0.40(-1.43%) |
Sep 04, 2014 | 28.34 | 28.47 | 28.02 | 28.02 | 12,672 | -0.32(-1.13%) |
Sep 03, 2014 | 28.80 | 28.80 | 28.34 | 28.34 | 19,819 | +0.11(+0.39%) |
Sep 02, 2014 | 28.27 | 28.30 | 28.15 | 28.23 | 28,079 | +0.07(+0.25%) |
Aug 29, 2014 | 28.16 | 28.16 | 28.16 | 0 | +0.01(+0.04%) | |
Aug 28, 2014 | 28.06 | 28.16 | 27.97 | 28.15 | 106,554 | -0.55(-1.92%) |
Aug 27, 2014 | 28.70 | 28.74 | 28.70 | 28.70 | 26,558 | -0.03(-0.10%) |
Aug 26, 2014 | 28.67 | 28.90 | 28.65 | 28.73 | 22,224 | +0.37(+1.30%) |
Aug 25, 2014 | 28.16 | 28.38 | 28.16 | 28.36 | 5,245 | +0.36(+1.29%) |
Aug 22, 2014 | 28.00 | 27.91 | 28.00 | 1,500 | -0.40(-1.41%) | |
Aug 21, 2014 | 28.17 | 28.44 | 28.17 | 28.40 | 20,700 | +0.55(+1.97%) |
Aug 20, 2014 | 27.86 | 27.86 | 27.86 | 27.85 | 2,789 | -0.15(-0.54%) |
Aug 19, 2014 | 28.04 | 28.04 | 27.96 | 28.00 | 4,744 | +0.23(+0.83%) |
Aug 18, 2014 | 27.70 | 27.75 | 27.70 | 27.77 | 22,065 | +0.11(+0.40%) |
Aug 15, 2014 | 27.96 | 28.05 | 27.60 | 27.66 | 21,277 | -0.04(-0.14%) |
Aug 14, 2014 | 27.62 | 27.70 | 27.57 | 27.70 | 5,000 | +0.70(+2.59%) |
Aug 13, 2014 | 27.20 | 27.20 | 27.00 | 27.00 | 9,220 | +0.16(+0.60%) |
Aug 12, 2014 | 26.86 | 27.05 | 26.77 | 26.84 | 29,134 | +0.18(+0.66%) |
Aug 11, 2014 | 26.68 | 26.75 | 26.66 | 26.66 | 6,972 | -0.19(-0.69%) |
Aug 08, 2014 | 26.78 | 26.95 | 26.69 | 26.85 | 33,356 | +0.48(+1.82%) |
Aug 07, 2014 | 26.84 | 26.84 | 26.37 | 26.37 | 3,005 | -0.42(-1.57%) |
Aug 06, 2014 | 26.59 | 27.00 | 26.59 | 26.79 | 34,379 | +0.10(+0.37%) |
Aug 05, 2014 | 27.04 | 27.10 | 26.68 | 26.69 | 106,542 | -0.51(-1.87%) |
Aug 04, 2014 | 27.11 | 27.29 | 27.09 | 27.20 | 16,148 | +0.26(+0.97%) |
Aug 01, 2014 | 26.77 | 26.95 | 26.77 | 26.94 | 6,063 | -0.12(-0.45%) |
Jul 31, 2014 | 27.07 | 27.14 | 27.06 | 27.06 | 54,475 | -0.42(-1.52%) |
Jul 30, 2014 | 27.62 | 27.77 | 27.38 | 27.48 | 45,057 | -0.32(-1.15%) |
Jul 29, 2014 | 27.98 | 28.05 | 27.79 | 27.80 | 49,910 | -0.36(-1.28%) |
Jul 28, 2014 | 27.90 | 28.18 | 27.84 | 28.16 | 78,599 | -0.32(-1.12%) |
Jul 25, 2014 | 28.48 | 28.71 | 28.47 | 28.48 | 73,155 | -0.34(-1.20%) |
Jul 24, 2014 | 28.78 | 28.85 | 28.63 | 28.82 | 117,838 | +0.30(+1.05%) |
Jul 23, 2014 | 28.52 | 28.60 | 28.36 | 28.52 | 371,852 | -0.10(-0.36%) |
Jul 22, 2014 | 28.24 | 28.63 | 28.24 | 28.63 | 1,700 | -0.47(-1.62%) |
Jul 21, 2014 | 28.92 | 29.10 | 28.87 | 29.10 | 6,004 | +0.33(+1.15%) |
Jul 18, 2014 | 28.90 | 28.90 | 28.74 | 28.77 | 3,209 | +0.03(+0.10%) |
Jul 17, 2014 | 28.89 | 28.89 | 28.74 | 28.74 | 204 | -0.51(-1.74%) |
Jul 16, 2014 | 29.31 | 29.40 | 29.14 | 29.25 | 72,107 | +0.50(+1.74%) |
Jul 15, 2014 | 28.88 | 28.95 | 28.75 | 28.75 | 6,251 | +0.01(+0.03%) |
Jul 14, 2014 | 28.79 | 28.88 | 28.65 | 28.74 | 67,902 | +0.74(+2.64%) |
Jul 11, 2014 | 27.84 | 28.00 | 27.84 | 28.00 | 7,421 | -0.04(-0.14%) |
Jul 10, 2014 | 27.84 | 28.14 | 27.84 | 28.04 | 15,323 | -0.61(-2.13%) |
Jul 09, 2014 | 28.62 | 28.65 | 28.62 | 28.65 | 1,507 | -0.01(-0.02%) |
Jul 08, 2014 | 28.66 | 28.66 | 28.66 | 28.66 | 4,077 | -0.22(-0.77%) |
Jul 07, 2014 | 28.83 | 28.98 | 28.83 | 28.88 | 1,421 | -0.41(-1.40%) |
Jul 03, 2014 | 29.29 | 29.29 | 29.29 | 0 | +0.52(+1.81%) | |
Jul 02, 2014 | 28.85 | 28.85 | 28.75 | 28.77 | 6,952 | -0.08(-0.28%) |
Jul 01, 2014 | 28.77 | 29.00 | 28.71 | 28.85 | 92,230 | +0.46(+1.62%) |
Jun 30, 2014 | 28.45 | 28.47 | 28.38 | 28.39 | 5,014 | +0.08(+0.28%) |
Jun 27, 2014 | 28.45 | 28.60 | 28.31 | 28.31 | 81,015 | +0.01(+0.03%) |
Jun 26, 2014 | 28.22 | 28.30 | 28.00 | 28.30 | 12,495 | -0.96(-3.28%) |
Jun 25, 2014 | 29.26 | 29.35 | 29.23 | 29.26 | 4,379 | -0.11(-0.37%) |
Jun 24, 2014 | 29.42 | 29.52 | 29.21 | 29.37 | 10,611 | -0.33(-1.11%) |
Jun 23, 2014 | 29.65 | 29.81 | 29.55 | 29.70 | 12,699 | -0.16(-0.52%) |
Jun 20, 2014 | 29.76 | 29.86 | 29.73 | 29.86 | 53,796 | -0.16(-0.52%) |
Jun 19, 2014 | 30.14 | 30.16 | 30.01 | 30.01 | 5,648 | -0.54(-1.77%) |
Jun 18, 2014 | 30.25 | 30.55 | 30.25 | 30.55 | 27,620 | +0.41(+1.36%) |
Jun 17, 2014 | 30.00 | 30.15 | 29.96 | 30.14 | 14,479 | -0.01(-0.03%) |
Jun 16, 2014 | 29.90 | 30.20 | 29.86 | 30.15 | 31,031 | +0.17(+0.57%) |
Jun 13, 2014 | 29.98 | 30.10 | 29.96 | 29.98 | 7,135 | -0.30(-0.99%) |
Jun 12, 2014 | 30.37 | 30.48 | 30.24 | 30.28 | 20,131 | -0.31(-1.01%) |
Jun 11, 2014 | 30.51 | 30.61 | 30.38 | 30.59 | 108,527 | -0.20(-0.65%) |
Jun 10, 2014 | 30.60 | 30.83 | 30.60 | 30.79 | 193,127 | -0.10(-0.33%) |
Jun 06, 2014 | 30.50 | 30.89 | 30.41 | 30.89 | 100,755 | +0.66(+2.19%) |
Jun 05, 2014 | 30.20 | 30.33 | 30.04 | 30.23 | 424,208 | +0.33(+1.10%) |
Jun 04, 2014 | 29.71 | 30.00 | 29.66 | 29.90 | 91,208 | +0.62(+2.12%) |
Jun 03, 2014 | 29.27 | 29.39 | 29.27 | 29.28 | 62,168 | -0.21(-0.71%) |
Jun 02, 2014 | 29.69 | 29.72 | 29.49 | 29.49 | 20,069 | -0.20(-0.66%) |
May 30, 2014 | 29.57 | 29.68 | 29.53 | 29.68 | 163,520 | +0.08(+0.29%) |
May 29, 2014 | 29.68 | 30.08 | 29.47 | 29.60 | 43,872 | -0.34(-1.14%) |
May 28, 2014 | 30.04 | 30.12 | 29.89 | 29.94 | 354,922 | -0.05(-0.17%) |
May 27, 2014 | 30.06 | 30.24 | 29.83 | 29.99 | 235,573 | +0.34(+1.15%) |
May 23, 2014 | 29.65 | 29.65 | 29.65 | 0 | +0.47(+1.61%) | |
May 22, 2014 | 29.12 | 29.29 | 29.12 | 29.18 | 75,856 | -0.07(-0.24%) |
May 21, 2014 | 29.31 | 29.45 | 29.13 | 29.25 | 91,728 | +0.00(+0.00%) |
May 20, 2014 | 29.34 | 29.60 | 29.07 | 29.25 | 236,443 | +0.23(+0.79%) |
May 19, 2014 | 29.01 | 29.30 | 29.01 | 29.02 | 315,688 | -0.37(-1.26%) |
May 16, 2014 | 29.05 | 29.39 | 29.04 | 29.39 | 137,472 | +0.30(+1.03%) |
May 15, 2014 | 29.31 | 29.38 | 29.01 | 29.09 | 223,949 | -0.46(-1.56%) |
May 14, 2014 | 29.61 | 29.75 | 29.52 | 29.55 | 188,677 | +0.04(+0.14%) |
May 13, 2014 | 29.56 | 29.65 | 29.43 | 29.51 | 512,114 | -0.72(-2.38%) |
May 12, 2014 | 30.41 | 30.52 | 30.18 | 30.23 | 284,698 | -0.36(-1.16%) |
May 09, 2014 | 30.59 | 30.73 | 30.43 | 30.59 | 365,226 | -0.34(-1.08%) |
May 08, 2014 | 31.13 | 31.40 | 30.90 | 30.92 | 656,142 | +0.02(+0.06%) |
May 07, 2014 | 30.91 | 31.11 | 30.55 | 30.90 | 1,105,669 | +0.01(+0.03%) |
May 06, 2014 | 30.94 | 31.10 | 30.84 | 30.89 | 251,311 | -0.10(-0.32%) |
May 05, 2014 | 31.05 | 31.19 | 30.99 | 30.99 | 74,505 | -0.89(-2.78%) |
May 02, 2014 | 31.82 | 32.03 | 31.73 | 31.88 | 132,569 | +0.04(+0.11%) |