Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.88 | 25.27 | 23.32 | 23.40 | 38,671 | -1.46(-5.87%) |
Apr 29, 2015 | 24.85 | 25.09 | 24.34 | 24.86 | 27,168 | -0.23(-0.92%) |
Apr 28, 2015 | 24.13 | 25.50 | 24.00 | 25.09 | 45,206 | +0.56(+2.28%) |
Apr 27, 2015 | 24.69 | 24.95 | 23.77 | 24.53 | 27,340 | -0.23(-0.93%) |
Apr 24, 2015 | 24.16 | 24.78 | 24.16 | 24.76 | 10,296 | +0.60(+2.48%) |
Apr 23, 2015 | 24.31 | 24.78 | 24.08 | 24.16 | 27,206 | -0.16(-0.66%) |
Apr 22, 2015 | 24.66 | 24.69 | 24.02 | 24.32 | 23,011 | -0.05(-0.21%) |
Apr 21, 2015 | 24.79 | 24.89 | 24.15 | 24.37 | 29,120 | -0.14(-0.57%) |
Apr 20, 2015 | 22.52 | 24.61 | 22.46 | 24.51 | 27,476 | +1.89(+8.36%) |
Apr 17, 2015 | 23.12 | 23.25 | 22.50 | 22.62 | 28,961 | -0.71(-3.04%) |
Apr 16, 2015 | 22.83 | 23.50 | 22.83 | 23.33 | 22,149 | +0.57(+2.50%) |
Apr 15, 2015 | 22.75 | 23.16 | 22.38 | 22.76 | 26,206 | -0.01(-0.04%) |
Apr 14, 2015 | 21.88 | 22.81 | 21.70 | 22.77 | 16,998 | +0.83(+3.78%) |
Apr 13, 2015 | 21.91 | 22.36 | 21.78 | 21.94 | 12,898 | +0.15(+0.69%) |
Apr 10, 2015 | 21.76 | 22.29 | 21.17 | 21.79 | 35,085 | +0.20(+0.93%) |
Apr 09, 2015 | 22.18 | 22.60 | 21.45 | 21.59 | 24,051 | -0.51(-2.31%) |
Apr 08, 2015 | 21.94 | 22.27 | 21.85 | 22.10 | 10,570 | +0.22(+1.01%) |
Apr 07, 2015 | 22.95 | 23.23 | 21.88 | 21.88 | 28,707 | -0.94(-4.12%) |
Apr 06, 2015 | 22.08 | 23.11 | 21.49 | 22.82 | 32,045 | +0.60(+2.70%) |
Apr 02, 2015 | 21.34 | 22.22 | 22.22 | 22.22 | 56,200 | +0.92(+4.32%) |
Apr 01, 2015 | 21.94 | 22.07 | 20.90 | 21.30 | 51,706 | -0.65(-2.96%) |
Mar 31, 2015 | 22.90 | 23.02 | 21.80 | 21.95 | 63,805 | -0.95(-4.15%) |
Mar 30, 2015 | 22.98 | 23.75 | 22.50 | 22.90 | 49,115 | +0.11(+0.48%) |
Mar 27, 2015 | 21.51 | 22.80 | 21.51 | 22.79 | 21,051 | +1.23(+5.71%) |
Mar 26, 2015 | 21.59 | 22.18 | 21.37 | 21.56 | 32,147 | +0.03(+0.14%) |
Mar 25, 2015 | 23.11 | 23.35 | 21.52 | 21.53 | 56,401 | -1.36(-5.94%) |
Mar 24, 2015 | 23.12 | 23.30 | 22.88 | 22.89 | 16,607 | -0.07(-0.30%) |
Mar 23, 2015 | 23.10 | 23.30 | 22.63 | 22.96 | 22,055 | -0.08(-0.35%) |
Mar 20, 2015 | 22.41 | 24.18 | 22.41 | 23.04 | 80,944 | +0.65(+2.90%) |
Mar 19, 2015 | 22.05 | 22.60 | 22.05 | 22.39 | 28,649 | +0.20(+0.90%) |
Mar 18, 2015 | 22.58 | 22.60 | 21.86 | 22.19 | 22,728 | -0.30(-1.33%) |
Mar 17, 2015 | 22.23 | 22.68 | 22.20 | 22.49 | 18,360 | +0.09(+0.40%) |
Mar 16, 2015 | 22.27 | 22.67 | 22.14 | 22.40 | 24,851 | +0.21(+0.95%) |
Mar 13, 2015 | 22.34 | 22.40 | 21.80 | 22.19 | 23,672 | -0.10(-0.45%) |
Mar 12, 2015 | 22.18 | 22.40 | 21.97 | 22.29 | 32,471 | +0.25(+1.13%) |
Mar 11, 2015 | 21.85 | 22.12 | 21.51 | 22.04 | 39,536 | +0.24(+1.10%) |
Mar 10, 2015 | 22.20 | 22.32 | 21.51 | 21.80 | 47,846 | -0.40(-1.80%) |
Mar 09, 2015 | 22.00 | 22.33 | 21.51 | 22.20 | 59,653 | +0.39(+1.79%) |
Mar 06, 2015 | 22.30 | 22.60 | 21.73 | 21.81 | 36,941 | -0.69(-3.07%) |
Mar 05, 2015 | 22.90 | 22.97 | 22.33 | 22.50 | 39,785 | -0.25(-1.10%) |
Mar 04, 2015 | 23.00 | 23.01 | 22.39 | 22.75 | 80,488 | -0.26(-1.13%) |
Mar 03, 2015 | 25.16 | 25.16 | 22.75 | 23.01 | 124,009 | -2.15(-8.55%) |
Mar 02, 2015 | 26.44 | 26.51 | 25.01 | 25.16 | 73,506 | -1.36(-5.13%) |
Feb 27, 2015 | 27.70 | 27.95 | 26.51 | 26.52 | 93,329 | -1.14(-4.12%) |
Feb 26, 2015 | 28.13 | 28.62 | 27.18 | 27.66 | 61,481 | -0.33(-1.18%) |
Feb 25, 2015 | 26.71 | 28.45 | 26.71 | 27.99 | 68,456 | +1.38(+5.19%) |
Feb 24, 2015 | 26.59 | 26.80 | 26.00 | 26.61 | 41,470 | +0.11(+0.42%) |
Feb 23, 2015 | 27.40 | 27.40 | 25.98 | 26.50 | 50,000 | -1.00(-3.64%) |
Feb 20, 2015 | 29.08 | 29.08 | 26.56 | 27.50 | 110,626 | -1.81(-6.18%) |
Feb 19, 2015 | 27.71 | 29.71 | 27.67 | 29.31 | 121,479 | +1.62(+5.85%) |
Feb 18, 2015 | 27.79 | 27.97 | 27.24 | 27.69 | 26,517 | -0.06(-0.22%) |
Feb 17, 2015 | 28.77 | 28.84 | 27.68 | 27.75 | 12,489 | -0.91(-3.18%) |
Feb 13, 2015 | 27.60 | 28.66 | 28.66 | 28.66 | 22,100 | +0.98(+3.54%) |
Feb 12, 2015 | 27.18 | 27.75 | 27.04 | 27.68 | 28,791 | +0.51(+1.88%) |
Feb 11, 2015 | 27.31 | 27.77 | 27.07 | 27.17 | 28,486 | -0.18(-0.66%) |
Feb 10, 2015 | 27.38 | 27.77 | 27.22 | 27.35 | 27,086 | -0.01(-0.04%) |
Feb 09, 2015 | 27.48 | 27.84 | 26.98 | 27.36 | 27,463 | -0.15(-0.55%) |
Feb 06, 2015 | 27.33 | 27.88 | 27.33 | 27.51 | 35,977 | +0.07(+0.26%) |
Feb 05, 2015 | 27.06 | 27.59 | 26.89 | 27.44 | 21,860 | +0.47(+1.74%) |
Feb 04, 2015 | 27.17 | 27.82 | 26.90 | 26.97 | 37,879 | -0.07(-0.26%) |
Feb 03, 2015 | 26.46 | 27.10 | 26.26 | 27.04 | 26,827 | +0.64(+2.42%) |
Feb 02, 2015 | 27.22 | 27.23 | 26.04 | 26.40 | 57,279 | -0.62(-2.29%) |
Jan 30, 2015 | 27.67 | 28.17 | 27.00 | 27.02 | 36,085 | -1.00(-3.57%) |
Jan 29, 2015 | 27.46 | 28.09 | 26.99 | 28.02 | 28,422 | +0.51(+1.85%) |
Jan 28, 2015 | 28.14 | 28.15 | 27.03 | 27.51 | 42,423 | -0.35(-1.26%) |
Jan 27, 2015 | 28.44 | 28.44 | 27.39 | 27.86 | 34,159 | -0.30(-1.07%) |
Jan 26, 2015 | 27.37 | 28.55 | 26.66 | 28.16 | 45,074 | +1.14(+4.22%) |
Jan 23, 2015 | 27.59 | 27.75 | 27.01 | 27.02 | 12,946 | -0.48(-1.75%) |
Jan 22, 2015 | 27.11 | 27.65 | 25.92 | 27.50 | 27,429 | +0.72(+2.69%) |
Jan 21, 2015 | 27.28 | 28.03 | 26.49 | 26.78 | 49,851 | -0.68(-2.48%) |
Jan 20, 2015 | 26.30 | 27.82 | 25.67 | 27.46 | 75,601 | +1.22(+4.65%) |
Jan 16, 2015 | 25.41 | 26.26 | 25.34 | 26.24 | 28,800 | +0.76(+2.98%) |
Jan 15, 2015 | 26.75 | 26.75 | 25.00 | 25.48 | 66,127 | -0.97(-3.67%) |
Jan 14, 2015 | 26.50 | 26.57 | 25.54 | 26.45 | 51,960 | +0.20(+0.76%) |
Jan 13, 2015 | 27.14 | 27.93 | 25.90 | 26.25 | 46,152 | -0.60(-2.23%) |
Jan 12, 2015 | 27.69 | 27.89 | 26.61 | 26.85 | 49,744 | -0.94(-3.38%) |
Jan 09, 2015 | 26.81 | 28.02 | 26.81 | 27.79 | 39,650 | +1.09(+4.08%) |
Jan 08, 2015 | 27.57 | 28.33 | 26.62 | 26.70 | 43,612 | -0.49(-1.80%) |
Jan 07, 2015 | 26.60 | 27.73 | 25.70 | 27.19 | 64,748 | +1.26(+4.86%) |
Jan 06, 2015 | 26.39 | 26.68 | 25.08 | 25.93 | 38,055 | -0.38(-1.44%) |
Jan 05, 2015 | 26.87 | 27.32 | 26.01 | 26.31 | 35,794 | -0.65(-2.41%) |
Jan 02, 2015 | 27.39 | 27.94 | 26.54 | 26.96 | 68,819 | -0.19(-0.70%) |
Dec 31, 2014 | 27.24 | 27.15 | 27.15 | 27.15 | 53,300 | -0.06(-0.22%) |
Dec 30, 2014 | 27.06 | 27.89 | 26.94 | 27.21 | 42,675 | -0.63(-2.26%) |
Dec 29, 2014 | 29.09 | 30.00 | 26.92 | 27.84 | 56,507 | -1.49(-5.08%) |
Dec 26, 2014 | 29.44 | 30.00 | 28.99 | 29.33 | 24,658 | +0.10(+0.34%) |
Dec 24, 2014 | 27.98 | 29.23 | 29.23 | 29.23 | 20,500 | +1.59(+5.75%) |
Dec 23, 2014 | 27.13 | 28.05 | 26.85 | 27.64 | 33,725 | +0.55(+2.03%) |
Dec 22, 2014 | 27.61 | 28.20 | 26.57 | 27.09 | 45,975 | -0.14(-0.51%) |
Dec 19, 2014 | 30.42 | 30.64 | 27.05 | 27.23 | 124,333 | -3.32(-10.87%) |
Dec 18, 2014 | 31.00 | 31.32 | 30.03 | 30.55 | 29,521 | -0.43(-1.39%) |
Dec 17, 2014 | 31.36 | 31.36 | 30.04 | 30.98 | 85,568 | -0.02(-0.06%) |
Dec 16, 2014 | 30.00 | 31.20 | 29.45 | 31.00 | 52,636 | +1.00(+3.33%) |
Dec 15, 2014 | 28.44 | 30.75 | 27.93 | 30.00 | 59,293 | +2.04(+7.30%) |
Dec 12, 2014 | 27.87 | 28.56 | 27.77 | 27.96 | 38,682 | -0.34(-1.20%) |
Dec 11, 2014 | 29.71 | 30.48 | 28.12 | 28.30 | 49,050 | -1.11(-3.77%) |
Dec 10, 2014 | 30.17 | 31.14 | 28.51 | 29.41 | 43,447 | -1.07(-3.51%) |
Dec 09, 2014 | 28.27 | 30.80 | 28.14 | 30.48 | 47,600 | +1.68(+5.83%) |
Dec 08, 2014 | 28.74 | 29.16 | 28.09 | 28.80 | 44,733 | +0.31(+1.09%) |
Dec 05, 2014 | 27.88 | 28.89 | 27.88 | 28.49 | 45,943 | +0.69(+2.48%) |
Dec 04, 2014 | 29.00 | 29.65 | 27.41 | 27.80 | 49,987 | -1.10(-3.81%) |
Dec 03, 2014 | 27.23 | 29.30 | 27.23 | 28.90 | 53,116 | +1.60(+5.86%) |
Dec 02, 2014 | 24.83 | 27.91 | 24.83 | 27.30 | 671,963 | +2.96(+12.16%) |
Dec 01, 2014 | 24.35 | 24.89 | 23.82 | 24.34 | 33,713 | +0.17(+0.70%) |
Nov 28, 2014 | 25.56 | 25.88 | 23.89 | 24.17 | 6,763 | -1.23(-4.84%) |
Nov 26, 2014 | 25.85 | 25.40 | 25.40 | 25.40 | 11,000 | -0.15(-0.59%) |
Nov 25, 2014 | 24.79 | 25.76 | 24.51 | 25.55 | 27,367 | +0.67(+2.69%) |
Nov 24, 2014 | 24.45 | 25.00 | 24.31 | 24.88 | 19,346 | +0.58(+2.39%) |
Nov 21, 2014 | 25.49 | 25.49 | 24.16 | 24.30 | 22,934 | -0.72(-2.88%) |
Nov 20, 2014 | 25.01 | 25.41 | 24.62 | 25.02 | 20,095 | +0.02(+0.08%) |
Nov 19, 2014 | 26.64 | 26.64 | 24.97 | 25.00 | 23,607 | -1.62(-6.09%) |
Nov 18, 2014 | 26.42 | 27.04 | 25.51 | 26.62 | 42,305 | +0.29(+1.10%) |
Nov 17, 2014 | 27.40 | 27.88 | 26.22 | 26.33 | 26,735 | -1.07(-3.91%) |
Nov 14, 2014 | 28.73 | 28.73 | 27.30 | 27.40 | 29,315 | -1.23(-4.30%) |
Nov 13, 2014 | 29.64 | 29.98 | 28.50 | 28.63 | 25,383 | -1.01(-3.41%) |
Nov 12, 2014 | 29.45 | 30.05 | 29.05 | 29.64 | 37,372 | -0.19(-0.64%) |
Nov 11, 2014 | 28.65 | 30.50 | 28.41 | 29.83 | 70,265 | +1.01(+3.50%) |
Nov 10, 2014 | 27.87 | 28.98 | 27.85 | 28.82 | 27,276 | +0.85(+3.04%) |
Nov 07, 2014 | 28.05 | 28.20 | 27.76 | 27.97 | 26,388 | -0.26(-0.92%) |
Nov 06, 2014 | 28.04 | 28.55 | 27.83 | 28.23 | 16,097 | +0.00(+0.00%) |
Nov 05, 2014 | 29.34 | 29.55 | 27.91 | 28.23 | 21,986 | -0.72(-2.49%) |
Nov 04, 2014 | 28.10 | 29.82 | 27.80 | 28.95 | 45,452 | +0.96(+3.43%) |
Nov 03, 2014 | 28.88 | 29.07 | 27.83 | 27.99 | 37,853 | -1.00(-3.45%) |
Oct 31, 2014 | 30.37 | 30.37 | 28.70 | 28.99 | 56,623 | -0.75(-2.52%) |
Oct 30, 2014 | 29.25 | 29.87 | 28.77 | 29.74 | 34,022 | +0.46(+1.57%) |
Oct 29, 2014 | 29.26 | 29.34 | 28.45 | 29.28 | 26,182 | +0.25(+0.86%) |
Oct 28, 2014 | 28.13 | 29.27 | 28.12 | 29.03 | 62,301 | +1.19(+4.27%) |
Oct 27, 2014 | 27.08 | 27.97 | 27.06 | 27.84 | 39,455 | +0.78(+2.88%) |
Oct 24, 2014 | 26.03 | 27.89 | 25.33 | 27.06 | 62,975 | +0.87(+3.32%) |
Oct 23, 2014 | 24.96 | 26.23 | 24.16 | 26.19 | 59,178 | +1.92(+7.91%) |
Oct 22, 2014 | 24.80 | 24.95 | 23.74 | 24.27 | 36,825 | -0.54(-2.18%) |
Oct 21, 2014 | 24.38 | 25.05 | 24.20 | 24.81 | 20,194 | +0.58(+2.39%) |
Oct 20, 2014 | 24.01 | 24.33 | 23.74 | 24.23 | 23,841 | -0.02(-0.08%) |
Oct 17, 2014 | 25.38 | 25.38 | 23.70 | 24.25 | 45,842 | -0.75(-3.00%) |
Oct 16, 2014 | 23.47 | 25.25 | 23.47 | 25.00 | 54,300 | +0.84(+3.48%) |
Oct 15, 2014 | 23.38 | 24.25 | 22.74 | 24.16 | 53,493 | +0.32(+1.34%) |
Oct 14, 2014 | 22.75 | 23.91 | 22.73 | 23.84 | 89,409 | +1.40(+6.24%) |
Oct 13, 2014 | 21.29 | 22.98 | 21.29 | 22.44 | 50,703 | +1.07(+5.01%) |
Oct 10, 2014 | 21.55 | 22.16 | 21.14 | 21.37 | 39,431 | -0.38(-1.75%) |
Oct 09, 2014 | 23.56 | 23.56 | 21.50 | 21.75 | 44,220 | -1.76(-7.49%) |
Oct 08, 2014 | 23.45 | 23.89 | 22.15 | 23.51 | 53,610 | -0.06(-0.25%) |
Oct 07, 2014 | 24.50 | 24.64 | 23.44 | 23.57 | 91,345 | -1.00(-4.07%) |
Oct 06, 2014 | 24.23 | 24.99 | 23.90 | 24.57 | 44,862 | +0.57(+2.38%) |
Oct 03, 2014 | 24.20 | 24.97 | 23.23 | 24.00 | 79,333 | +0.18(+0.76%) |
Oct 02, 2014 | 20.52 | 25.21 | 20.52 | 23.82 | 95,637 | +3.43(+16.82%) |
Oct 01, 2014 | 20.61 | 21.11 | 20.04 | 20.39 | 60,118 | -0.32(-1.55%) |
Sep 30, 2014 | 21.04 | 21.29 | 20.63 | 20.71 | 33,376 | -0.25(-1.19%) |
Sep 29, 2014 | 20.17 | 21.03 | 20.17 | 20.96 | 60,839 | +0.47(+2.29%) |
Sep 26, 2014 | 20.44 | 20.90 | 20.29 | 20.49 | 13,454 | +0.14(+0.69%) |
Sep 25, 2014 | 20.75 | 20.75 | 19.80 | 20.35 | 45,559 | -0.45(-2.16%) |
Sep 24, 2014 | 21.42 | 21.42 | 20.78 | 20.80 | 39,774 | -0.37(-1.75%) |
Sep 23, 2014 | 21.02 | 21.62 | 20.96 | 21.17 | 60,191 | -0.20(-0.94%) |
Sep 22, 2014 | 21.06 | 21.75 | 20.50 | 21.37 | 55,676 | -0.04(-0.19%) |
Sep 19, 2014 | 23.39 | 23.50 | 21.25 | 21.41 | 75,419 | -1.88(-8.07%) |
Sep 18, 2014 | 23.30 | 24.33 | 23.11 | 23.29 | 27,624 | +0.35(+1.53%) |
Sep 17, 2014 | 23.41 | 23.44 | 22.83 | 22.94 | 15,255 | -0.53(-2.26%) |
Sep 16, 2014 | 22.81 | 24.16 | 22.81 | 23.47 | 32,517 | +0.50(+2.18%) |
Sep 15, 2014 | 24.20 | 24.20 | 22.75 | 22.97 | 27,491 | -1.31(-5.40%) |
Sep 12, 2014 | 24.49 | 24.61 | 24.00 | 24.28 | 36,520 | -0.60(-2.41%) |
Sep 11, 2014 | 23.64 | 25.65 | 23.50 | 24.88 | 40,524 | +0.70(+2.89%) |
Sep 10, 2014 | 22.40 | 24.39 | 22.09 | 24.18 | 41,891 | +1.77(+7.90%) |
Sep 09, 2014 | 23.20 | 23.75 | 22.21 | 22.41 | 48,340 | -0.76(-3.28%) |
Sep 08, 2014 | 23.29 | 23.61 | 21.75 | 23.17 | 42,258 | -0.37(-1.57%) |
Sep 05, 2014 | 24.17 | 24.17 | 23.26 | 23.54 | 32,409 | -0.70(-2.89%) |
Sep 04, 2014 | 23.80 | 24.93 | 23.80 | 24.24 | 30,983 | +0.41(+1.72%) |
Sep 03, 2014 | 24.07 | 24.08 | 23.50 | 23.83 | 27,348 | -0.20(-0.83%) |
Sep 02, 2014 | 24.04 | 24.34 | 23.79 | 24.03 | 18,153 | +0.18(+0.75%) |
Aug 29, 2014 | 24.04 | 23.85 | 23.85 | 23.85 | 17,200 | -0.09(-0.38%) |
Aug 28, 2014 | 23.79 | 24.75 | 23.54 | 23.94 | 30,208 | +0.01(+0.04%) |
Aug 27, 2014 | 24.66 | 24.89 | 23.75 | 23.93 | 31,736 | -0.78(-3.16%) |
Aug 26, 2014 | 23.86 | 24.71 | 23.45 | 24.71 | 31,462 | +0.94(+3.95%) |
Aug 25, 2014 | 24.96 | 25.03 | 23.79 | 23.77 | 18,421 | -0.75(-3.06%) |
Aug 22, 2014 | 24.07 | 24.68 | 24.07 | 24.52 | 23,832 | +0.53(+2.21%) |
Aug 21, 2014 | 24.13 | 24.27 | 23.47 | 23.99 | 37,700 | -0.08(-0.31%) |
Aug 20, 2014 | 24.34 | 24.49 | 24.01 | 24.07 | 33,597 | -0.48(-1.98%) |
Aug 19, 2014 | 25.03 | 25.35 | 24.26 | 24.55 | 42,995 | -0.45(-1.80%) |
Aug 18, 2014 | 24.68 | 25.25 | 24.41 | 25.00 | 41,283 | +0.63(+2.59%) |
Aug 15, 2014 | 25.01 | 25.15 | 23.60 | 24.37 | 49,866 | -0.39(-1.58%) |
Aug 14, 2014 | 24.67 | 25.21 | 24.67 | 24.76 | 20,919 | +0.08(+0.32%) |
Aug 13, 2014 | 24.52 | 24.52 | 24.16 | 24.68 | 37,242 | +0.39(+1.61%) |
Aug 12, 2014 | 25.94 | 25.94 | 24.07 | 24.29 | 26,507 | -1.72(-6.61%) |
Aug 11, 2014 | 25.07 | 26.14 | 24.95 | 26.01 | 32,801 | +1.21(+4.88%) |
Aug 08, 2014 | 24.77 | 25.27 | 24.62 | 24.80 | 30,490 | +0.01(+0.04%) |
Aug 07, 2014 | 25.11 | 25.11 | 24.35 | 24.79 | 36,548 | +0.12(+0.49%) |
Aug 06, 2014 | 24.23 | 25.23 | 24.23 | 24.67 | 29,812 | +0.15(+0.61%) |
Aug 05, 2014 | 23.59 | 25.44 | 23.59 | 24.52 | 69,072 | +0.44(+1.83%) |
Aug 04, 2014 | 24.20 | 24.33 | 23.63 | 24.08 | 41,413 | -0.13(-0.54%) |
Aug 01, 2014 | 25.39 | 25.42 | 24.10 | 24.21 | 51,835 | -1.15(-4.53%) |
Jul 31, 2014 | 26.09 | 26.63 | 25.32 | 25.36 | 59,612 | -1.06(-4.01%) |
Jul 30, 2014 | 26.18 | 26.51 | 25.80 | 26.42 | 24,237 | +0.55(+2.13%) |
Jul 29, 2014 | 25.85 | 26.81 | 25.85 | 25.87 | 29,506 | +0.11(+0.43%) |
Jul 28, 2014 | 25.58 | 26.24 | 25.03 | 25.76 | 43,221 | +0.23(+0.90%) |
Jul 25, 2014 | 26.83 | 26.85 | 25.26 | 25.53 | 72,572 | -1.59(-5.86%) |
Jul 24, 2014 | 25.75 | 28.01 | 25.75 | 27.12 | 121,660 | +1.21(+4.67%) |
Jul 23, 2014 | 26.83 | 27.88 | 25.75 | 25.91 | 60,308 | -0.51(-1.93%) |
Jul 22, 2014 | 26.63 | 27.67 | 26.28 | 26.42 | 42,998 | +0.05(+0.19%) |
Jul 21, 2014 | 27.92 | 27.92 | 26.35 | 26.37 | 76,993 | -1.76(-6.26%) |
Jul 18, 2014 | 27.47 | 28.15 | 27.11 | 28.13 | 46,767 | +0.62(+2.25%) |
Jul 17, 2014 | 28.33 | 28.60 | 27.40 | 27.51 | 74,573 | -1.01(-3.54%) |
Jul 16, 2014 | 29.15 | 29.40 | 28.42 | 28.52 | 22,705 | -0.07(-0.24%) |
Jul 15, 2014 | 30.51 | 30.58 | 28.54 | 28.59 | 32,967 | -1.83(-6.02%) |
Jul 14, 2014 | 30.04 | 31.27 | 29.91 | 30.42 | 56,311 | +0.49(+1.64%) |
Jul 11, 2014 | 29.64 | 30.15 | 29.53 | 29.93 | 37,019 | +0.26(+0.88%) |
Jul 10, 2014 | 29.86 | 30.81 | 29.25 | 29.67 | 63,521 | -1.05(-3.42%) |
Jul 09, 2014 | 31.08 | 31.23 | 30.65 | 30.72 | 14,042 | -0.35(-1.13%) |
Jul 08, 2014 | 32.59 | 32.59 | 31.00 | 31.07 | 74,340 | -1.25(-3.87%) |
Jul 07, 2014 | 33.88 | 33.99 | 32.30 | 32.32 | 31,331 | -1.80(-5.28%) |
Jul 03, 2014 | 33.90 | 34.12 | 34.12 | 34.12 | 37,100 | +0.62(+1.85%) |
Jul 02, 2014 | 33.79 | 34.91 | 33.33 | 33.50 | 63,574 | -0.51(-1.50%) |
Jul 01, 2014 | 32.51 | 34.43 | 32.48 | 34.01 | 54,056 | +1.41(+4.33%) |
Jun 30, 2014 | 32.82 | 33.45 | 32.37 | 32.60 | 49,853 | -0.47(-1.42%) |
Jun 27, 2014 | 32.75 | 33.53 | 32.52 | 33.07 | 66,701 | +0.03(+0.09%) |
Jun 26, 2014 | 33.42 | 33.60 | 32.48 | 33.04 | 27,041 | -0.43(-1.28%) |
Jun 25, 2014 | 32.80 | 33.68 | 32.80 | 33.47 | 51,182 | +0.48(+1.45%) |
Jun 24, 2014 | 34.24 | 34.46 | 32.95 | 32.99 | 43,605 | -1.17(-3.43%) |
Jun 23, 2014 | 34.73 | 34.74 | 33.97 | 34.16 | 29,695 | -0.46(-1.33%) |
Jun 20, 2014 | 34.24 | 34.97 | 33.96 | 34.62 | 66,914 | +0.14(+0.41%) |
Jun 19, 2014 | 33.72 | 34.51 | 33.42 | 34.48 | 47,230 | +1.03(+3.08%) |
Jun 18, 2014 | 34.80 | 34.80 | 33.07 | 33.45 | 41,017 | -0.83(-2.42%) |
Jun 17, 2014 | 34.53 | 35.87 | 33.94 | 34.28 | 49,751 | -0.40(-1.15%) |
Jun 16, 2014 | 34.83 | 34.83 | 33.27 | 34.68 | 55,002 | +1.51(+4.55%) |
Jun 13, 2014 | 32.59 | 33.40 | 32.28 | 33.17 | 36,343 | +0.74(+2.28%) |
Jun 12, 2014 | 32.37 | 33.00 | 31.77 | 32.43 | 42,093 | +0.09(+0.28%) |
Jun 11, 2014 | 32.81 | 33.24 | 31.89 | 32.34 | 27,782 | -0.81(-2.44%) |
Jun 10, 2014 | 31.97 | 33.24 | 31.45 | 33.15 | 71,101 | +1.75(+5.57%) |
Jun 06, 2014 | 31.14 | 31.69 | 30.87 | 31.40 | 38,155 | +0.54(+1.75%) |
Jun 05, 2014 | 29.83 | 31.27 | 29.83 | 30.86 | 62,680 | +1.01(+3.38%) |
Jun 04, 2014 | 30.51 | 30.80 | 29.70 | 29.85 | 75,103 | -0.87(-2.83%) |
Jun 03, 2014 | 30.62 | 31.26 | 30.62 | 30.72 | 27,985 | -0.06(-0.19%) |
Jun 02, 2014 | 31.37 | 31.50 | 30.42 | 30.78 | 57,155 | -1.08(-3.39%) |
May 30, 2014 | 32.50 | 32.50 | 31.50 | 31.86 | 66,167 | -0.52(-1.61%) |
May 29, 2014 | 31.94 | 32.95 | 31.75 | 32.38 | 56,054 | +0.71(+2.24%) |
May 28, 2014 | 32.18 | 32.18 | 31.51 | 31.67 | 59,795 | -0.86(-2.64%) |
May 27, 2014 | 32.23 | 32.98 | 31.96 | 32.53 | 44,187 | +0.59(+1.85%) |
May 23, 2014 | 31.99 | 31.94 | 31.94 | 31.94 | 45,400 | -0.52(-1.61%) |
May 22, 2014 | 30.86 | 32.46 | 30.53 | 32.46 | 43,782 | +1.63(+5.30%) |
May 21, 2014 | 31.85 | 31.85 | 30.45 | 30.83 | 43,158 | -0.79(-2.50%) |
May 20, 2014 | 32.70 | 32.70 | 31.29 | 31.62 | 40,573 | -1.09(-3.33%) |
May 19, 2014 | 33.01 | 33.45 | 29.79 | 32.71 | 27,965 | -0.59(-1.77%) |
May 16, 2014 | 34.00 | 34.00 | 32.56 | 33.30 | 32,376 | -0.51(-1.51%) |
May 15, 2014 | 32.77 | 34.00 | 32.50 | 33.81 | 39,223 | +0.77(+2.33%) |
May 14, 2014 | 33.35 | 33.70 | 32.41 | 33.04 | 51,735 | -0.51(-1.52%) |
May 13, 2014 | 33.35 | 33.67 | 32.36 | 33.55 | 44,384 | +0.21(+0.63%) |
May 12, 2014 | 32.82 | 34.00 | 32.56 | 33.34 | 57,473 | +0.84(+2.58%) |
May 09, 2014 | 31.25 | 33.04 | 31.03 | 32.50 | 39,306 | +1.43(+4.60%) |
May 08, 2014 | 32.56 | 32.80 | 30.83 | 31.07 | 33,765 | -1.49(-4.58%) |
May 07, 2014 | 33.36 | 33.40 | 31.87 | 32.56 | 31,297 | -0.63(-1.90%) |
May 06, 2014 | 34.74 | 34.99 | 33.02 | 33.19 | 35,799 | -1.82(-5.20%) |
May 05, 2014 | 32.84 | 35.50 | 32.84 | 35.01 | 35,848 | +1.85(+5.58%) |
May 02, 2014 | 32.21 | 33.30 | 31.90 | 33.16 | 47,809 | +1.09(+3.40%) |