Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.17 | 22.24 | 21.18 | 21.20 | 426,522 | -1.20(-5.36%) |
Apr 29, 2015 | 23.00 | 23.10 | 22.40 | 22.40 | 147,629 | -0.73(-3.16%) |
Apr 28, 2015 | 22.80 | 23.15 | 22.57 | 23.13 | 160,636 | +0.31(+1.36%) |
Apr 27, 2015 | 22.99 | 23.18 | 22.52 | 22.82 | 191,634 | -0.04(-0.17%) |
Apr 24, 2015 | 22.99 | 23.08 | 22.72 | 22.86 | 79,112 | -0.17(-0.74%) |
Apr 23, 2015 | 23.08 | 23.23 | 22.59 | 23.03 | 128,523 | -0.15(-0.65%) |
Apr 22, 2015 | 23.04 | 23.26 | 22.62 | 23.18 | 90,057 | +0.09(+0.39%) |
Apr 21, 2015 | 23.51 | 23.51 | 23.04 | 23.09 | 152,878 | -0.32(-1.37%) |
Apr 20, 2015 | 23.37 | 23.53 | 23.19 | 23.41 | 220,904 | +0.24(+1.04%) |
Apr 17, 2015 | 23.76 | 23.76 | 23.16 | 23.17 | 202,224 | -0.92(-3.82%) |
Apr 16, 2015 | 24.33 | 24.46 | 24.00 | 24.09 | 109,441 | -0.36(-1.47%) |
Apr 15, 2015 | 23.65 | 24.74 | 23.57 | 24.45 | 216,888 | +0.95(+4.04%) |
Apr 14, 2015 | 23.59 | 23.73 | 23.43 | 23.50 | 167,590 | +0.00(+0.00%) |
Apr 13, 2015 | 23.76 | 23.77 | 23.34 | 23.50 | 186,150 | -0.23(-0.97%) |
Apr 10, 2015 | 23.69 | 23.89 | 23.65 | 23.73 | 109,519 | +0.17(+0.72%) |
Apr 09, 2015 | 23.55 | 23.77 | 23.18 | 23.56 | 174,506 | +0.06(+0.26%) |
Apr 08, 2015 | 23.53 | 23.89 | 23.48 | 23.50 | 177,735 | -0.15(-0.63%) |
Apr 07, 2015 | 23.89 | 24.13 | 23.65 | 23.65 | 159,990 | -0.27(-1.13%) |
Apr 06, 2015 | 23.49 | 23.96 | 23.27 | 23.92 | 217,460 | +0.31(+1.31%) |
Apr 02, 2015 | 23.22 | 23.61 | 23.61 | 23.61 | 168,300 | +0.40(+1.72%) |
Apr 01, 2015 | 23.37 | 23.52 | 22.79 | 23.21 | 227,307 | -0.14(-0.60%) |
Mar 31, 2015 | 22.74 | 23.42 | 22.69 | 23.35 | 323,038 | +0.24(+1.04%) |
Mar 30, 2015 | 23.24 | 23.47 | 22.92 | 23.11 | 254,487 | +0.07(+0.30%) |
Mar 27, 2015 | 23.10 | 23.25 | 22.60 | 23.04 | 314,749 | -0.06(-0.26%) |
Mar 26, 2015 | 22.99 | 23.32 | 22.76 | 23.10 | 159,962 | +0.03(+0.13%) |
Mar 25, 2015 | 23.61 | 23.75 | 23.05 | 23.07 | 203,331 | -0.41(-1.75%) |
Mar 24, 2015 | 23.69 | 23.71 | 23.26 | 23.48 | 161,741 | -0.28(-1.18%) |
Mar 23, 2015 | 23.24 | 24.05 | 23.24 | 23.76 | 304,466 | +0.49(+2.11%) |
Mar 20, 2015 | 22.80 | 23.39 | 22.65 | 23.27 | 344,365 | +0.69(+3.06%) |
Mar 19, 2015 | 22.17 | 22.64 | 22.17 | 22.58 | 337,099 | +0.16(+0.71%) |
Mar 18, 2015 | 21.94 | 22.50 | 21.82 | 22.42 | 266,557 | +0.27(+1.22%) |
Mar 17, 2015 | 21.55 | 22.20 | 21.55 | 22.15 | 259,349 | +0.35(+1.61%) |
Mar 16, 2015 | 21.56 | 21.95 | 21.46 | 21.80 | 365,077 | +0.26(+1.21%) |
Mar 13, 2015 | 21.47 | 21.65 | 21.05 | 21.54 | 276,973 | -0.12(-0.55%) |
Mar 12, 2015 | 21.17 | 21.86 | 21.05 | 21.66 | 414,031 | +0.72(+3.44%) |
Mar 11, 2015 | 20.66 | 20.95 | 20.49 | 20.94 | 318,680 | +0.40(+1.95%) |
Mar 10, 2015 | 20.57 | 20.80 | 20.24 | 20.54 | 376,496 | -0.40(-1.91%) |
Mar 09, 2015 | 21.00 | 21.09 | 20.44 | 20.94 | 395,169 | -0.09(-0.43%) |
Mar 06, 2015 | 22.25 | 22.42 | 20.91 | 21.03 | 447,274 | -1.30(-5.82%) |
Mar 05, 2015 | 22.68 | 22.91 | 22.21 | 22.33 | 218,773 | -0.44(-1.93%) |
Mar 04, 2015 | 23.23 | 23.37 | 22.70 | 22.77 | 239,799 | -0.60(-2.57%) |
Mar 03, 2015 | 22.90 | 23.39 | 22.57 | 23.37 | 484,215 | +0.44(+1.92%) |
Mar 02, 2015 | 23.21 | 23.21 | 22.51 | 22.93 | 496,051 | -0.34(-1.46%) |
Feb 27, 2015 | 23.80 | 23.99 | 21.94 | 23.27 | 1,496,710 | -2.61(-10.09%) |
Feb 26, 2015 | 26.00 | 26.10 | 25.50 | 25.88 | 266,412 | -0.19(-0.73%) |
Feb 25, 2015 | 25.99 | 26.34 | 25.75 | 26.07 | 158,998 | +0.08(+0.31%) |
Feb 24, 2015 | 26.37 | 26.71 | 25.92 | 25.99 | 143,644 | -0.23(-0.88%) |
Feb 23, 2015 | 25.92 | 26.24 | 25.40 | 26.22 | 199,668 | +0.07(+0.27%) |
Feb 20, 2015 | 25.61 | 26.15 | 25.17 | 26.15 | 221,215 | +0.38(+1.47%) |
Feb 19, 2015 | 25.60 | 25.94 | 25.41 | 25.77 | 157,043 | -0.17(-0.66%) |
Feb 18, 2015 | 25.81 | 26.33 | 25.71 | 25.94 | 224,998 | -0.09(-0.35%) |
Feb 17, 2015 | 25.93 | 26.08 | 25.37 | 26.03 | 155,898 | -0.03(-0.12%) |
Feb 13, 2015 | 25.52 | 26.06 | 26.06 | 26.06 | 233,100 | +0.70(+2.76%) |
Feb 12, 2015 | 25.68 | 25.68 | 25.12 | 25.36 | 192,301 | +0.04(+0.16%) |
Feb 11, 2015 | 25.73 | 25.99 | 25.04 | 25.32 | 192,022 | -0.61(-2.35%) |
Feb 10, 2015 | 26.14 | 26.30 | 25.70 | 25.93 | 384,827 | -0.12(-0.46%) |
Feb 09, 2015 | 25.40 | 26.43 | 25.28 | 26.05 | 314,275 | +0.57(+2.24%) |
Feb 06, 2015 | 25.48 | 26.06 | 25.21 | 25.48 | 346,049 | +0.16(+0.63%) |
Feb 05, 2015 | 24.17 | 25.34 | 24.00 | 25.32 | 350,725 | +1.28(+5.32%) |
Feb 04, 2015 | 24.26 | 24.50 | 23.96 | 24.04 | 397,830 | -0.53(-2.16%) |
Feb 03, 2015 | 23.24 | 24.60 | 23.17 | 24.57 | 321,897 | +1.55(+6.73%) |
Feb 02, 2015 | 21.96 | 23.09 | 21.70 | 23.02 | 269,126 | +1.31(+6.03%) |
Jan 30, 2015 | 22.44 | 22.44 | 21.64 | 21.71 | 280,931 | -0.98(-4.32%) |
Jan 29, 2015 | 21.91 | 22.69 | 21.91 | 22.69 | 171,016 | +0.85(+3.89%) |
Jan 28, 2015 | 22.59 | 22.78 | 21.70 | 21.84 | 261,907 | -0.59(-2.63%) |
Jan 27, 2015 | 22.31 | 22.80 | 22.20 | 22.43 | 141,835 | -0.38(-1.67%) |
Jan 26, 2015 | 21.90 | 23.03 | 21.70 | 22.81 | 184,304 | +0.80(+3.63%) |
Jan 23, 2015 | 21.95 | 22.13 | 21.82 | 22.01 | 208,070 | -0.02(-0.09%) |
Jan 22, 2015 | 22.26 | 22.26 | 21.70 | 22.03 | 339,131 | -0.02(-0.09%) |
Jan 21, 2015 | 21.45 | 22.16 | 21.36 | 22.05 | 302,766 | +0.45(+2.08%) |
Jan 20, 2015 | 23.12 | 23.12 | 21.32 | 21.60 | 408,609 | -1.54(-6.66%) |
Jan 16, 2015 | 22.34 | 23.16 | 22.30 | 23.14 | 341,511 | +0.65(+2.89%) |
Jan 15, 2015 | 23.48 | 23.55 | 22.29 | 22.49 | 301,355 | -0.91(-3.89%) |
Jan 14, 2015 | 23.24 | 23.49 | 22.90 | 23.40 | 236,793 | -0.12(-0.51%) |
Jan 13, 2015 | 24.12 | 24.66 | 22.98 | 23.52 | 290,065 | -0.34(-1.42%) |
Jan 12, 2015 | 23.91 | 24.19 | 23.20 | 23.86 | 278,979 | +0.03(+0.13%) |
Jan 09, 2015 | 24.73 | 24.73 | 23.80 | 23.83 | 223,548 | -0.69(-2.81%) |
Jan 08, 2015 | 23.34 | 24.67 | 23.33 | 24.52 | 247,374 | +1.38(+5.96%) |
Jan 07, 2015 | 23.11 | 23.28 | 22.86 | 23.14 | 228,318 | +0.32(+1.40%) |
Jan 06, 2015 | 23.45 | 23.67 | 22.33 | 22.82 | 298,093 | -0.53(-2.27%) |
Jan 05, 2015 | 23.67 | 23.84 | 23.13 | 23.35 | 230,152 | -0.56(-2.34%) |
Jan 02, 2015 | 24.17 | 24.42 | 23.59 | 23.91 | 182,956 | -0.16(-0.66%) |
Dec 31, 2014 | 24.36 | 24.07 | 24.07 | 24.07 | 228,800 | -0.25(-1.03%) |
Dec 30, 2014 | 23.71 | 24.70 | 23.71 | 24.32 | 204,947 | +0.49(+2.06%) |
Dec 29, 2014 | 24.28 | 24.56 | 23.81 | 23.83 | 262,731 | -0.44(-1.81%) |
Dec 26, 2014 | 24.41 | 24.60 | 24.23 | 24.27 | 130,204 | +0.08(+0.33%) |
Dec 24, 2014 | 24.45 | 24.19 | 24.19 | 24.19 | 69,300 | -0.23(-0.94%) |
Dec 23, 2014 | 24.39 | 25.04 | 24.11 | 24.42 | 239,548 | +0.37(+1.54%) |
Dec 22, 2014 | 24.12 | 24.38 | 23.44 | 24.05 | 309,085 | -0.14(-0.58%) |
Dec 19, 2014 | 23.51 | 24.36 | 23.42 | 24.19 | 569,616 | +0.39(+1.64%) |
Dec 18, 2014 | 23.03 | 23.87 | 22.79 | 23.80 | 593,406 | +1.85(+8.43%) |
Dec 17, 2014 | 20.73 | 22.10 | 20.64 | 21.95 | 826,057 | +1.25(+6.04%) |
Dec 16, 2014 | 20.13 | 20.88 | 20.07 | 20.70 | 1,063,503 | +0.42(+2.07%) |
Dec 15, 2014 | 21.38 | 21.47 | 20.26 | 20.28 | 402,569 | -0.86(-4.07%) |
Dec 12, 2014 | 21.75 | 22.04 | 20.93 | 21.14 | 441,981 | -0.98(-4.43%) |
Dec 11, 2014 | 22.53 | 22.87 | 22.07 | 22.12 | 237,947 | -0.31(-1.38%) |
Dec 10, 2014 | 23.71 | 23.88 | 22.39 | 22.43 | 284,519 | -1.46(-6.11%) |
Dec 09, 2014 | 23.73 | 24.11 | 23.64 | 23.89 | 409,726 | -0.21(-0.87%) |
Dec 08, 2014 | 24.56 | 24.90 | 24.01 | 24.10 | 147,785 | -0.62(-2.51%) |
Dec 05, 2014 | 24.46 | 24.82 | 24.38 | 24.72 | 236,678 | +0.29(+1.19%) |
Dec 04, 2014 | 24.94 | 25.11 | 24.29 | 24.43 | 164,749 | -0.65(-2.59%) |
Dec 03, 2014 | 24.93 | 25.54 | 24.93 | 25.08 | 154,764 | +0.27(+1.09%) |
Dec 02, 2014 | 24.57 | 25.24 | 24.54 | 24.81 | 473,666 | +0.24(+0.98%) |
Dec 01, 2014 | 25.25 | 25.25 | 24.41 | 24.57 | 310,934 | -0.68(-2.69%) |
Nov 28, 2014 | 25.85 | 25.90 | 25.21 | 25.25 | 157,689 | -0.75(-2.88%) |
Nov 26, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 153,200 | +0.00(+0.00%) |
Nov 25, 2014 | 25.98 | 26.33 | 25.76 | 26.00 | 551,652 | +0.12(+0.46%) |
Nov 24, 2014 | 25.78 | 26.27 | 25.69 | 25.88 | 247,186 | +0.10(+0.39%) |
Nov 21, 2014 | 25.68 | 26.44 | 25.55 | 25.78 | 332,384 | +0.56(+2.22%) |
Nov 20, 2014 | 24.08 | 25.39 | 24.08 | 25.22 | 459,403 | +1.07(+4.43%) |
Nov 19, 2014 | 24.50 | 24.57 | 23.88 | 24.15 | 185,827 | -0.37(-1.51%) |
Nov 18, 2014 | 24.80 | 25.16 | 24.47 | 24.52 | 186,017 | -0.22(-0.89%) |
Nov 17, 2014 | 25.34 | 25.34 | 24.61 | 24.74 | 219,603 | -0.61(-2.41%) |
Nov 14, 2014 | 25.90 | 26.00 | 25.04 | 25.35 | 284,592 | -0.61(-2.35%) |
Nov 13, 2014 | 26.74 | 26.83 | 25.91 | 25.96 | 194,335 | -0.78(-2.92%) |
Nov 12, 2014 | 26.44 | 26.75 | 26.33 | 26.74 | 127,602 | +0.09(+0.34%) |
Nov 11, 2014 | 26.89 | 26.92 | 26.31 | 26.65 | 184,037 | -0.35(-1.30%) |
Nov 10, 2014 | 27.20 | 27.30 | 26.64 | 27.00 | 144,828 | -0.25(-0.92%) |
Nov 07, 2014 | 27.86 | 27.96 | 27.09 | 27.25 | 292,648 | -0.64(-2.29%) |
Nov 06, 2014 | 28.00 | 29.25 | 27.59 | 27.89 | 380,694 | +0.04(+0.14%) |
Nov 05, 2014 | 27.97 | 28.27 | 27.55 | 27.85 | 215,240 | +0.20(+0.72%) |
Nov 04, 2014 | 27.33 | 27.89 | 27.33 | 27.65 | 111,215 | +0.14(+0.51%) |
Nov 03, 2014 | 28.00 | 28.00 | 27.24 | 27.51 | 158,894 | -0.50(-1.79%) |
Oct 31, 2014 | 27.98 | 28.23 | 27.47 | 28.01 | 248,712 | +0.61(+2.23%) |
Oct 30, 2014 | 26.90 | 27.71 | 26.86 | 27.40 | 131,807 | +0.32(+1.18%) |
Oct 29, 2014 | 27.50 | 27.70 | 26.74 | 27.08 | 119,802 | -0.43(-1.56%) |
Oct 28, 2014 | 26.75 | 27.55 | 26.59 | 27.51 | 266,909 | +0.92(+3.46%) |
Oct 27, 2014 | 26.41 | 26.67 | 26.68 | 26.59 | 208,115 | -0.09(-0.34%) |
Oct 24, 2014 | 26.14 | 26.71 | 25.99 | 26.68 | 161,924 | +0.56(+2.14%) |
Oct 23, 2014 | 25.70 | 26.59 | 25.58 | 26.12 | 295,025 | +0.70(+2.75%) |
Oct 22, 2014 | 25.97 | 26.12 | 25.28 | 25.42 | 233,305 | -0.47(-1.82%) |
Oct 21, 2014 | 25.32 | 25.96 | 25.18 | 25.89 | 148,719 | +0.80(+3.19%) |
Oct 20, 2014 | 25.80 | 25.89 | 24.97 | 25.09 | 326,095 | -0.75(-2.90%) |
Oct 17, 2014 | 25.12 | 26.00 | 25.04 | 25.84 | 330,521 | +1.07(+4.32%) |
Oct 16, 2014 | 24.33 | 25.16 | 24.33 | 24.77 | 254,515 | -0.09(-0.36%) |
Oct 15, 2014 | 24.07 | 24.92 | 23.75 | 24.86 | 297,405 | +0.39(+1.59%) |
Oct 14, 2014 | 24.19 | 25.06 | 24.16 | 24.47 | 319,006 | +0.63(+2.64%) |
Oct 13, 2014 | 24.02 | 24.45 | 23.77 | 23.84 | 254,833 | -0.13(-0.54%) |
Oct 10, 2014 | 23.93 | 24.48 | 23.57 | 23.97 | 279,467 | -0.10(-0.42%) |
Oct 09, 2014 | 24.76 | 24.93 | 23.89 | 24.07 | 206,036 | -0.66(-2.67%) |
Oct 08, 2014 | 24.05 | 24.77 | 23.70 | 24.73 | 271,438 | +0.66(+2.74%) |
Oct 07, 2014 | 24.47 | 24.68 | 24.06 | 24.07 | 132,458 | -0.64(-2.59%) |
Oct 06, 2014 | 25.06 | 25.43 | 24.67 | 24.71 | 123,328 | -0.29(-1.16%) |
Oct 03, 2014 | 25.03 | 25.44 | 24.63 | 25.00 | 173,459 | +0.32(+1.30%) |
Oct 02, 2014 | 25.28 | 25.51 | 24.52 | 24.68 | 487,203 | -0.60(-2.37%) |
Oct 01, 2014 | 26.33 | 26.33 | 25.11 | 25.28 | 341,933 | -1.12(-4.24%) |
Sep 30, 2014 | 27.44 | 27.55 | 26.25 | 26.40 | 320,633 | -1.00(-3.65%) |
Sep 29, 2014 | 27.07 | 27.81 | 27.07 | 27.40 | 135,089 | -0.08(-0.29%) |
Sep 26, 2014 | 27.43 | 27.68 | 27.21 | 27.48 | 184,469 | +0.08(+0.29%) |
Sep 25, 2014 | 27.87 | 27.87 | 27.03 | 27.40 | 192,204 | -0.60(-2.14%) |
Sep 24, 2014 | 27.39 | 28.02 | 27.13 | 28.00 | 165,087 | +0.67(+2.45%) |
Sep 23, 2014 | 27.88 | 27.89 | 27.17 | 27.33 | 172,990 | -0.70(-2.50%) |
Sep 22, 2014 | 28.42 | 28.57 | 27.90 | 28.03 | 218,764 | -0.61(-2.13%) |
Sep 19, 2014 | 29.17 | 29.18 | 28.04 | 28.64 | 271,457 | -0.50(-1.72%) |
Sep 18, 2014 | 29.04 | 29.25 | 28.66 | 29.14 | 185,868 | +0.17(+0.59%) |
Sep 17, 2014 | 29.19 | 29.52 | 28.69 | 28.97 | 162,947 | -0.21(-0.72%) |
Sep 16, 2014 | 28.81 | 29.37 | 28.59 | 29.18 | 119,973 | +0.21(+0.72%) |
Sep 15, 2014 | 29.66 | 29.86 | 28.77 | 28.97 | 141,201 | -0.76(-2.56%) |
Sep 12, 2014 | 30.52 | 30.52 | 29.59 | 29.73 | 190,279 | -0.65(-2.14%) |
Sep 11, 2014 | 29.92 | 30.60 | 29.82 | 30.38 | 165,128 | +0.20(+0.66%) |
Sep 10, 2014 | 30.05 | 30.29 | 29.51 | 30.18 | 172,498 | +0.09(+0.30%) |
Sep 09, 2014 | 30.20 | 30.23 | 29.68 | 30.09 | 165,555 | -0.16(-0.53%) |
Sep 08, 2014 | 30.62 | 30.70 | 30.14 | 30.25 | 89,261 | -0.48(-1.56%) |
Sep 05, 2014 | 30.54 | 30.94 | 30.40 | 30.73 | 147,651 | +0.09(+0.29%) |
Sep 04, 2014 | 30.86 | 31.08 | 30.50 | 30.64 | 197,390 | -0.19(-0.62%) |
Sep 03, 2014 | 31.21 | 31.21 | 30.73 | 30.83 | 210,260 | -0.17(-0.55%) |
Sep 02, 2014 | 30.02 | 31.11 | 29.77 | 31.00 | 306,144 | +1.12(+3.75%) |
Aug 29, 2014 | 29.76 | 29.88 | 29.88 | 29.88 | 124,200 | +0.07(+0.23%) |
Aug 28, 2014 | 30.03 | 30.03 | 29.81 | 29.81 | 156,908 | -0.44(-1.45%) |
Aug 27, 2014 | 30.33 | 30.40 | 30.05 | 30.25 | 114,794 | -0.14(-0.46%) |
Aug 26, 2014 | 29.97 | 30.43 | 29.90 | 30.39 | 174,834 | +0.37(+1.23%) |
Aug 25, 2014 | 29.80 | 30.16 | 29.80 | 30.02 | 137,961 | +0.49(+1.66%) |
Aug 22, 2014 | 29.63 | 29.63 | 29.63 | 29.53 | 183,192 | -0.17(-0.57%) |
Aug 21, 2014 | 29.34 | 29.80 | 28.96 | 29.70 | 158,063 | +0.34(+1.16%) |
Aug 20, 2014 | 29.47 | 29.61 | 29.20 | 29.36 | 179,222 | -0.23(-0.78%) |
Aug 19, 2014 | 29.70 | 29.82 | 29.48 | 29.59 | 101,005 | -0.02(-0.07%) |
Aug 18, 2014 | 29.40 | 29.65 | 29.02 | 29.61 | 144,916 | +0.54(+1.86%) |
Aug 15, 2014 | 29.24 | 29.40 | 28.53 | 29.07 | 155,477 | +0.17(+0.59%) |
Aug 14, 2014 | 28.66 | 28.90 | 28.52 | 28.90 | 107,565 | +0.30(+1.05%) |
Aug 13, 2014 | 28.18 | 28.67 | 27.96 | 28.60 | 106,544 | +0.50(+1.78%) |
Aug 12, 2014 | 28.48 | 28.70 | 28.01 | 28.10 | 123,165 | -0.59(-2.06%) |
Aug 11, 2014 | 28.03 | 28.88 | 27.83 | 28.69 | 236,662 | +0.86(+3.09%) |
Aug 08, 2014 | 27.88 | 27.91 | 27.06 | 27.83 | 306,868 | +0.03(+0.11%) |
Aug 07, 2014 | 28.82 | 29.05 | 27.79 | 27.80 | 335,420 | -0.98(-3.41%) |
Aug 06, 2014 | 27.75 | 30.09 | 27.75 | 28.78 | 476,358 | +1.54(+5.65%) |
Aug 05, 2014 | 27.51 | 27.82 | 27.02 | 27.24 | 183,012 | -0.48(-1.73%) |
Aug 04, 2014 | 27.29 | 27.86 | 27.29 | 27.72 | 224,055 | +0.65(+2.40%) |
Aug 01, 2014 | 27.25 | 27.53 | 26.59 | 27.07 | 148,704 | -0.16(-0.59%) |
Jul 31, 2014 | 27.99 | 28.06 | 27.18 | 27.23 | 322,363 | -1.10(-3.88%) |
Jul 30, 2014 | 28.20 | 28.45 | 27.93 | 28.33 | 172,734 | +0.33(+1.18%) |
Jul 29, 2014 | 27.44 | 28.15 | 27.44 | 28.00 | 257,328 | +0.54(+1.97%) |
Jul 28, 2014 | 28.41 | 28.53 | 27.27 | 27.46 | 282,947 | -0.97(-3.41%) |
Jul 25, 2014 | 28.53 | 28.80 | 28.12 | 28.43 | 142,224 | -0.36(-1.25%) |
Jul 24, 2014 | 29.00 | 29.29 | 28.64 | 28.79 | 113,360 | -0.18(-0.62%) |
Jul 23, 2014 | 29.10 | 29.13 | 28.71 | 28.97 | 177,553 | -0.11(-0.38%) |
Jul 22, 2014 | 29.14 | 29.41 | 28.99 | 29.08 | 83,164 | +0.10(+0.35%) |
Jul 21, 2014 | 29.14 | 29.36 | 28.86 | 28.98 | 134,766 | -0.34(-1.16%) |
Jul 18, 2014 | 28.33 | 29.43 | 28.33 | 29.32 | 174,686 | +0.91(+3.20%) |
Jul 17, 2014 | 28.93 | 29.33 | 28.31 | 28.41 | 185,524 | -0.86(-2.94%) |
Jul 16, 2014 | 29.73 | 29.73 | 28.90 | 29.27 | 149,791 | -0.17(-0.58%) |
Jul 15, 2014 | 30.04 | 30.13 | 29.28 | 29.44 | 100,196 | -0.72(-2.39%) |
Jul 14, 2014 | 29.76 | 30.17 | 29.70 | 30.16 | 127,128 | +0.74(+2.52%) |
Jul 11, 2014 | 29.68 | 29.71 | 29.27 | 29.42 | 132,875 | -0.32(-1.08%) |
Jul 10, 2014 | 29.65 | 30.16 | 29.37 | 29.74 | 155,230 | -0.60(-1.98%) |
Jul 09, 2014 | 30.79 | 30.98 | 30.22 | 30.34 | 101,907 | -0.42(-1.37%) |
Jul 08, 2014 | 31.07 | 31.07 | 30.36 | 30.76 | 189,532 | -0.41(-1.32%) |
Jul 07, 2014 | 31.94 | 31.94 | 31.13 | 31.17 | 109,029 | -0.81(-2.53%) |
Jul 03, 2014 | 31.68 | 31.98 | 31.98 | 31.98 | 109,100 | +0.35(+1.11%) |
Jul 02, 2014 | 31.95 | 32.05 | 31.56 | 31.63 | 123,676 | -0.36(-1.13%) |
Jul 01, 2014 | 31.79 | 32.51 | 31.79 | 31.99 | 256,099 | +0.25(+0.79%) |
Jun 30, 2014 | 31.53 | 31.80 | 31.16 | 31.74 | 192,321 | +0.20(+0.63%) |
Jun 27, 2014 | 31.50 | 31.76 | 31.31 | 31.54 | 327,961 | +0.02(+0.06%) |
Jun 26, 2014 | 30.90 | 31.59 | 30.47 | 31.52 | 206,397 | +0.68(+2.20%) |
Jun 25, 2014 | 30.29 | 30.89 | 30.18 | 30.84 | 145,991 | +0.72(+2.39%) |
Jun 24, 2014 | 30.40 | 30.83 | 30.12 | 30.12 | 185,894 | -0.28(-0.92%) |
Jun 23, 2014 | 30.99 | 31.02 | 30.32 | 30.40 | 115,146 | -0.48(-1.55%) |
Jun 20, 2014 | 30.65 | 30.96 | 30.52 | 30.88 | 294,093 | +0.25(+0.82%) |
Jun 19, 2014 | 30.08 | 30.66 | 29.96 | 30.63 | 158,632 | +0.57(+1.90%) |
Jun 18, 2014 | 30.03 | 30.15 | 29.70 | 30.06 | 158,428 | +0.02(+0.07%) |
Jun 17, 2014 | 29.95 | 30.43 | 29.76 | 30.04 | 120,808 | +0.00(+0.00%) |
Jun 16, 2014 | 30.21 | 30.21 | 29.82 | 30.04 | 167,101 | -0.31(-1.02%) |
Jun 13, 2014 | 30.28 | 30.54 | 30.12 | 30.35 | 236,177 | +0.23(+0.76%) |
Jun 12, 2014 | 31.11 | 31.11 | 30.04 | 30.12 | 153,625 | -1.15(-3.68%) |
Jun 11, 2014 | 31.50 | 31.81 | 31.14 | 31.27 | 159,667 | -0.19(-0.60%) |
Jun 10, 2014 | 31.63 | 31.74 | 31.23 | 31.46 | 95,727 | +0.06(+0.19%) |
Jun 06, 2014 | 30.83 | 31.56 | 30.72 | 31.40 | 345,214 | +0.80(+2.61%) |
Jun 05, 2014 | 30.10 | 30.71 | 29.83 | 30.60 | 364,738 | +0.52(+1.73%) |
Jun 04, 2014 | 29.98 | 30.22 | 29.60 | 30.08 | 202,976 | +0.05(+0.17%) |
Jun 03, 2014 | 30.45 | 30.57 | 29.99 | 30.03 | 307,663 | -0.51(-1.67%) |
Jun 02, 2014 | 30.68 | 30.76 | 30.12 | 30.54 | 194,677 | -0.09(-0.29%) |
May 30, 2014 | 31.11 | 31.11 | 30.57 | 30.63 | 148,202 | -0.43(-1.38%) |
May 29, 2014 | 31.24 | 31.24 | 30.63 | 31.06 | 111,826 | -0.09(-0.29%) |
May 28, 2014 | 31.25 | 31.48 | 30.90 | 31.15 | 155,741 | -0.06(-0.19%) |
May 27, 2014 | 31.31 | 31.55 | 30.99 | 31.21 | 258,962 | +0.09(+0.29%) |
May 23, 2014 | 30.99 | 31.12 | 31.12 | 31.12 | 166,000 | +0.11(+0.34%) |
May 22, 2014 | 30.87 | 31.19 | 30.72 | 31.01 | 145,215 | +0.11(+0.37%) |
May 21, 2014 | 30.85 | 31.25 | 30.04 | 30.90 | 411,768 | +0.35(+1.15%) |
May 20, 2014 | 31.21 | 31.36 | 30.21 | 30.55 | 543,894 | -0.61(-1.96%) |
May 19, 2014 | 30.57 | 31.19 | 30.52 | 31.16 | 318,282 | +0.37(+1.20%) |
May 16, 2014 | 30.60 | 30.80 | 30.13 | 30.79 | 213,489 | +0.08(+0.26%) |
May 15, 2014 | 30.26 | 30.78 | 29.23 | 30.71 | 341,172 | +0.24(+0.79%) |
May 14, 2014 | 31.68 | 31.68 | 30.23 | 30.47 | 243,836 | -1.23(-3.88%) |
May 13, 2014 | 31.97 | 31.98 | 31.64 | 31.70 | 437,797 | -0.25(-0.78%) |
May 12, 2014 | 31.25 | 32.11 | 31.15 | 31.95 | 309,777 | +0.83(+2.67%) |
May 09, 2014 | 31.06 | 31.30 | 30.39 | 31.12 | 224,405 | -0.12(-0.38%) |
May 08, 2014 | 31.00 | 31.68 | 30.77 | 31.24 | 344,473 | +0.33(+1.07%) |
May 07, 2014 | 30.42 | 31.00 | 29.89 | 30.91 | 603,878 | +2.67(+9.45%) |
May 06, 2014 | 29.11 | 29.12 | 28.17 | 28.24 | 333,541 | -0.92(-3.16%) |
May 05, 2014 | 30.44 | 30.44 | 28.89 | 29.16 | 265,904 | -1.54(-5.02%) |
May 02, 2014 | 30.09 | 30.97 | 30.05 | 30.70 | 166,579 | +0.68(+2.27%) |