Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.13 | 26.28 | 25.44 | 25.53 | 1,027,272 | -0.83(-3.16%) |
Jan 29, 2015 | 26.39 | 26.41 | 25.75 | 26.36 | 623,772 | +0.07(+0.28%) |
Jan 28, 2015 | 26.56 | 26.99 | 26.23 | 26.29 | 821,938 | +0.12(+0.45%) |
Jan 27, 2015 | 26.32 | 26.40 | 25.86 | 26.17 | 423,742 | -0.31(-1.19%) |
Jan 26, 2015 | 26.28 | 26.49 | 25.97 | 26.49 | 837,538 | +0.15(+0.59%) |
Jan 23, 2015 | 26.46 | 26.56 | 26.18 | 26.33 | 512,089 | -0.14(-0.54%) |
Jan 22, 2015 | 26.01 | 26.47 | 25.64 | 26.47 | 579,047 | +0.64(+2.46%) |
Jan 21, 2015 | 25.83 | 26.18 | 25.71 | 25.84 | 462,846 | -0.07(-0.26%) |
Jan 20, 2015 | 26.16 | 26.31 | 25.67 | 25.91 | 857,884 | -0.24(-0.92%) |
Jan 16, 2015 | 25.57 | 26.18 | 25.55 | 26.15 | 633,813 | +0.49(+1.92%) |
Jan 15, 2015 | 25.80 | 25.84 | 25.41 | 25.65 | 672,643 | -0.10(-0.41%) |
Jan 14, 2015 | 25.92 | 26.02 | 25.55 | 25.76 | 656,678 | -0.35(-1.32%) |
Jan 13, 2015 | 25.89 | 26.49 | 25.89 | 26.10 | 1,010,815 | +0.41(+1.61%) |
Jan 12, 2015 | 25.94 | 26.06 | 25.64 | 25.69 | 1,003,075 | -0.24(-0.92%) |
Jan 09, 2015 | 26.43 | 26.54 | 25.87 | 25.93 | 833,958 | -0.50(-1.90%) |
Jan 08, 2015 | 26.03 | 26.53 | 25.99 | 26.43 | 1,337,911 | +0.07(+0.28%) |
Jan 07, 2015 | 26.08 | 26.41 | 25.84 | 26.36 | 795,340 | +0.42(+1.63%) |
Jan 06, 2015 | 25.96 | 26.12 | 25.74 | 25.94 | 988,973 | -0.05(-0.19%) |
Jan 05, 2015 | 26.26 | 26.39 | 25.86 | 25.98 | 661,544 | -0.42(-1.58%) |
Jan 02, 2015 | 26.63 | 26.77 | 26.17 | 26.40 | 863,832 | -0.23(-0.87%) |
Dec 31, 2014 | 26.99 | 26.63 | 26.63 | 26.63 | 712,125 | -0.34(-1.25%) |
Dec 30, 2014 | 26.81 | 27.10 | 26.78 | 26.97 | 409,457 | +0.06(+0.23%) |
Dec 29, 2014 | 27.15 | 27.19 | 26.79 | 26.91 | 772,223 | -0.21(-0.79%) |
Dec 26, 2014 | 27.20 | 27.33 | 27.08 | 27.12 | 319,538 | -0.06(-0.20%) |
Dec 24, 2014 | 27.16 | 27.18 | 27.18 | 27.18 | 295,112 | +0.06(+0.23%) |
Dec 23, 2014 | 26.77 | 27.38 | 26.70 | 27.12 | 909,978 | +0.40(+1.49%) |
Dec 22, 2014 | 26.60 | 26.88 | 26.57 | 26.72 | 964,843 | +0.18(+0.67%) |
Dec 19, 2014 | 26.59 | 26.87 | 26.51 | 26.54 | 1,334,472 | -0.09(-0.34%) |
Dec 18, 2014 | 26.62 | 26.72 | 26.35 | 26.63 | 815,117 | +0.30(+1.14%) |
Dec 17, 2014 | 26.00 | 26.35 | 25.89 | 26.33 | 761,052 | +0.30(+1.15%) |
Dec 16, 2014 | 26.17 | 26.40 | 25.99 | 26.03 | 1,217,440 | -0.12(-0.47%) |
Dec 15, 2014 | 26.23 | 26.44 | 25.94 | 26.16 | 721,261 | +0.07(+0.28%) |
Dec 12, 2014 | 26.44 | 26.44 | 26.07 | 26.08 | 965,863 | -0.22(-0.84%) |
Dec 11, 2014 | 26.26 | 26.57 | 26.17 | 26.30 | 943,692 | +0.16(+0.61%) |
Dec 10, 2014 | 26.55 | 26.58 | 26.12 | 26.14 | 676,378 | -0.41(-1.54%) |
Dec 09, 2014 | 26.21 | 26.70 | 26.11 | 26.55 | 992,321 | -0.10(-0.37%) |
Dec 08, 2014 | 26.59 | 26.85 | 26.57 | 26.65 | 1,087,851 | +0.05(+0.18%) |
Dec 05, 2014 | 26.47 | 26.69 | 26.44 | 26.60 | 983,712 | +0.24(+0.91%) |
Dec 04, 2014 | 26.54 | 26.59 | 26.05 | 26.36 | 1,184,282 | +0.15(+0.58%) |
Dec 03, 2014 | 25.27 | 26.83 | 25.11 | 26.21 | 2,465,642 | +1.62(+6.60%) |
Dec 02, 2014 | 24.41 | 24.73 | 24.30 | 24.59 | 1,526,079 | +0.18(+0.75%) |
Dec 01, 2014 | 24.73 | 24.78 | 24.41 | 24.41 | 1,047,635 | -0.32(-1.31%) |
Nov 28, 2014 | 24.68 | 25.01 | 24.64 | 24.73 | 378,326 | +0.18(+0.72%) |
Nov 26, 2014 | 24.49 | 24.55 | 24.55 | 24.55 | 605,911 | -0.02(-0.10%) |
Nov 25, 2014 | 24.60 | 24.76 | 24.53 | 24.58 | 645,914 | -0.06(-0.25%) |
Nov 24, 2014 | 24.52 | 24.71 | 24.37 | 24.64 | 521,861 | +0.13(+0.52%) |
Nov 21, 2014 | 24.48 | 24.66 | 24.44 | 24.51 | 483,630 | +0.21(+0.86%) |
Nov 20, 2014 | 24.27 | 24.37 | 24.12 | 24.30 | 632,365 | +0.06(+0.23%) |
Nov 19, 2014 | 24.39 | 24.48 | 24.15 | 24.25 | 905,273 | -0.24(-1.00%) |
Nov 18, 2014 | 25.07 | 25.07 | 24.48 | 24.49 | 891,036 | -0.37(-1.50%) |
Nov 17, 2014 | 24.75 | 24.99 | 24.60 | 24.86 | 757,575 | +0.20(+0.79%) |
Nov 14, 2014 | 24.69 | 24.74 | 24.56 | 24.67 | 515,697 | -0.02(-0.07%) |
Nov 13, 2014 | 24.42 | 24.77 | 24.40 | 24.69 | 676,762 | +0.28(+1.13%) |
Nov 12, 2014 | 24.28 | 24.45 | 24.26 | 24.41 | 625,918 | +0.14(+0.58%) |
Nov 11, 2014 | 24.22 | 24.47 | 24.09 | 24.27 | 492,745 | +0.03(+0.13%) |
Nov 10, 2014 | 23.84 | 24.26 | 23.84 | 24.24 | 759,668 | +0.40(+1.67%) |
Nov 07, 2014 | 23.43 | 23.87 | 23.31 | 23.84 | 1,680,900 | +0.41(+1.75%) |
Nov 06, 2014 | 23.39 | 23.45 | 23.20 | 23.43 | 914,965 | +0.04(+0.18%) |
Nov 05, 2014 | 23.57 | 23.63 | 23.22 | 23.39 | 1,029,173 | -0.02(-0.10%) |
Nov 04, 2014 | 23.18 | 23.57 | 22.84 | 23.41 | 1,173,516 | +0.99(+4.42%) |
Nov 03, 2014 | 22.38 | 22.55 | 22.29 | 22.42 | 782,375 | +0.04(+0.19%) |
Oct 31, 2014 | 22.34 | 22.47 | 22.25 | 22.38 | 821,009 | +0.27(+1.22%) |
Oct 30, 2014 | 21.95 | 22.21 | 21.84 | 22.11 | 918,190 | +0.22(+1.01%) |
Oct 29, 2014 | 21.80 | 22.07 | 21.75 | 21.89 | 798,896 | +0.17(+0.76%) |
Oct 28, 2014 | 21.73 | 21.74 | 21.53 | 21.73 | 1,062,178 | +0.13(+0.62%) |
Oct 27, 2014 | 21.66 | 21.65 | 21.53 | 21.59 | 467,559 | -0.06(-0.28%) |
Oct 24, 2014 | 21.51 | 21.68 | 21.47 | 21.65 | 431,507 | +0.12(+0.54%) |
Oct 23, 2014 | 21.32 | 21.72 | 21.24 | 21.54 | 583,227 | +0.43(+2.06%) |
Oct 22, 2014 | 21.30 | 21.44 | 21.08 | 21.10 | 902,770 | -0.09(-0.43%) |
Oct 21, 2014 | 21.26 | 21.31 | 21.09 | 21.19 | 1,055,086 | +0.08(+0.38%) |
Oct 20, 2014 | 21.13 | 21.17 | 20.88 | 21.11 | 1,321,930 | -0.16(-0.75%) |
Oct 17, 2014 | 21.27 | 21.44 | 21.17 | 21.27 | 555,497 | +0.12(+0.55%) |
Oct 16, 2014 | 20.90 | 21.23 | 20.81 | 21.16 | 1,012,005 | -0.04(-0.20%) |
Oct 15, 2014 | 21.06 | 21.34 | 20.97 | 21.20 | 851,369 | -0.04(-0.17%) |
Oct 14, 2014 | 21.03 | 21.25 | 20.99 | 21.24 | 791,039 | +0.29(+1.40%) |
Oct 13, 2014 | 21.05 | 21.22 | 20.85 | 20.94 | 846,308 | -0.17(-0.78%) |
Oct 10, 2014 | 21.09 | 21.61 | 21.02 | 21.11 | 965,962 | -0.08(-0.38%) |
Oct 09, 2014 | 21.89 | 21.89 | 21.10 | 21.19 | 914,666 | -0.71(-3.24%) |
Oct 08, 2014 | 21.27 | 21.94 | 21.25 | 21.90 | 1,184,607 | +0.65(+3.05%) |
Oct 07, 2014 | 21.34 | 21.57 | 21.13 | 21.25 | 1,053,165 | +0.08(+0.40%) |
Oct 06, 2014 | 21.19 | 21.33 | 20.98 | 21.16 | 900,296 | +0.06(+0.29%) |
Oct 03, 2014 | 20.94 | 21.16 | 20.93 | 21.10 | 534,569 | +0.25(+1.22%) |
Oct 02, 2014 | 20.79 | 20.90 | 20.70 | 20.85 | 645,242 | +0.01(+0.03%) |
Oct 01, 2014 | 20.82 | 20.91 | 20.53 | 20.84 | 902,863 | +0.02(+0.12%) |
Sep 30, 2014 | 20.82 | 20.95 | 20.75 | 20.82 | 548,922 | -0.05(-0.23%) |
Sep 29, 2014 | 20.66 | 20.91 | 20.62 | 20.87 | 670,123 | +0.05(+0.23%) |
Sep 26, 2014 | 20.86 | 20.88 | 20.64 | 20.82 | 545,668 | -0.01(-0.03%) |
Sep 25, 2014 | 20.92 | 20.95 | 20.75 | 20.82 | 752,890 | -0.13(-0.61%) |
Sep 24, 2014 | 20.88 | 21.00 | 20.78 | 20.95 | 615,224 | +0.00(+0.00%) |
Sep 23, 2014 | 21.43 | 21.51 | 20.95 | 20.95 | 682,940 | -0.55(-2.57%) |
Sep 22, 2014 | 21.74 | 21.89 | 21.50 | 21.50 | 688,287 | -0.22(-1.03%) |
Sep 19, 2014 | 21.92 | 22.19 | 21.72 | 21.73 | 2,795,811 | -0.15(-0.67%) |
Sep 18, 2014 | 21.84 | 21.99 | 21.74 | 21.87 | 607,453 | +0.08(+0.39%) |
Sep 17, 2014 | 21.76 | 21.90 | 21.59 | 21.79 | 622,330 | +0.09(+0.42%) |
Sep 16, 2014 | 21.61 | 21.80 | 21.39 | 21.70 | 1,154,794 | +0.32(+1.47%) |
Sep 15, 2014 | 21.30 | 21.43 | 21.25 | 21.38 | 1,152,958 | -0.01(-0.06%) |
Sep 12, 2014 | 21.22 | 21.48 | 21.22 | 21.39 | 1,298,715 | +0.10(+0.46%) |
Sep 11, 2014 | 21.21 | 21.31 | 20.86 | 21.30 | 1,292,128 | -0.08(-0.37%) |
Sep 10, 2014 | 19.95 | 21.42 | 20.14 | 21.37 | 2,501,386 | +1.24(+6.14%) |
Sep 09, 2014 | 21.25 | 21.57 | 19.26 | 20.14 | 5,233,844 | -2.82(-12.28%) |
Sep 08, 2014 | 23.11 | 23.16 | 22.79 | 22.96 | 569,932 | -0.21(-0.89%) |
Sep 05, 2014 | 23.05 | 23.23 | 22.85 | 23.16 | 408,635 | +0.12(+0.50%) |
Sep 04, 2014 | 23.05 | 23.28 | 23.02 | 23.05 | 538,648 | +0.05(+0.21%) |
Sep 03, 2014 | 22.99 | 23.10 | 22.86 | 23.00 | 415,301 | +0.10(+0.42%) |
Sep 02, 2014 | 22.83 | 22.93 | 22.71 | 22.90 | 689,987 | +0.07(+0.32%) |
Aug 29, 2014 | 22.90 | 22.83 | 22.83 | 22.83 | 621,076 | -0.06(-0.26%) |
Aug 28, 2014 | 22.85 | 22.98 | 22.69 | 22.89 | 359,423 | -0.12(-0.53%) |
Aug 27, 2014 | 23.13 | 23.13 | 22.89 | 23.01 | 302,978 | -0.02(-0.11%) |
Aug 26, 2014 | 22.90 | 23.21 | 22.90 | 23.04 | 350,529 | +0.12(+0.53%) |
Aug 25, 2014 | 23.21 | 23.21 | 22.80 | 22.91 | 319,932 | -0.24(-1.02%) |
Aug 22, 2014 | 22.98 | 23.21 | 22.92 | 23.15 | 749,402 | +0.19(+0.82%) |
Aug 21, 2014 | 22.78 | 23.03 | 22.76 | 22.96 | 297,501 | +0.22(+0.96%) |
Aug 20, 2014 | 22.68 | 22.82 | 22.56 | 22.74 | 336,216 | +0.01(+0.03%) |
Aug 19, 2014 | 22.51 | 22.83 | 22.51 | 22.74 | 321,746 | +0.21(+0.94%) |
Aug 18, 2014 | 22.45 | 22.65 | 22.35 | 22.53 | 283,081 | +0.21(+0.92%) |
Aug 15, 2014 | 22.51 | 22.58 | 22.18 | 22.32 | 251,814 | -0.17(-0.75%) |
Aug 14, 2014 | 22.31 | 22.49 | 22.18 | 22.49 | 429,760 | +0.12(+0.51%) |
Aug 13, 2014 | 22.21 | 22.40 | 22.21 | 22.37 | 302,518 | +0.18(+0.79%) |
Aug 12, 2014 | 22.21 | 22.31 | 22.10 | 22.20 | 501,240 | -0.07(-0.30%) |
Aug 11, 2014 | 22.24 | 22.38 | 22.17 | 22.27 | 439,120 | +0.07(+0.33%) |
Aug 08, 2014 | 22.28 | 22.29 | 22.07 | 22.19 | 621,330 | +0.01(+0.05%) |
Aug 07, 2014 | 22.37 | 22.47 | 22.14 | 22.18 | 566,989 | -0.16(-0.73%) |
Aug 06, 2014 | 22.24 | 22.41 | 22.21 | 22.34 | 653,158 | -0.09(-0.41%) |
Aug 05, 2014 | 22.31 | 22.50 | 22.13 | 22.44 | 735,191 | +0.04(+0.16%) |
Aug 04, 2014 | 22.20 | 22.40 | 22.09 | 22.40 | 883,500 | +0.17(+0.76%) |
Aug 01, 2014 | 22.40 | 22.40 | 22.06 | 22.23 | 891,186 | -0.17(-0.76%) |
Jul 31, 2014 | 22.59 | 22.66 | 22.20 | 22.40 | 1,120,263 | -0.33(-1.47%) |
Jul 30, 2014 | 22.61 | 22.74 | 22.36 | 22.73 | 748,927 | +0.27(+1.19%) |
Jul 29, 2014 | 22.62 | 22.93 | 22.45 | 22.47 | 935,413 | -0.13(-0.59%) |
Jul 28, 2014 | 22.77 | 22.77 | 22.42 | 22.60 | 457,428 | -0.15(-0.64%) |
Jul 25, 2014 | 22.87 | 22.97 | 22.70 | 22.74 | 300,084 | -0.22(-0.98%) |
Jul 24, 2014 | 22.93 | 23.05 | 22.88 | 22.97 | 436,816 | +0.08(+0.37%) |
Jul 23, 2014 | 22.74 | 23.16 | 22.74 | 22.88 | 493,698 | +0.07(+0.32%) |
Jul 22, 2014 | 22.81 | 22.99 | 22.71 | 22.81 | 590,084 | +0.02(+0.08%) |
Jul 21, 2014 | 22.72 | 22.87 | 22.62 | 22.79 | 484,250 | -0.02(-0.08%) |
Jul 18, 2014 | 22.65 | 22.83 | 22.59 | 22.81 | 700,908 | +0.16(+0.72%) |
Jul 17, 2014 | 22.71 | 22.74 | 22.58 | 22.65 | 1,634,357 | -0.07(-0.29%) |
Jul 16, 2014 | 22.67 | 22.79 | 22.59 | 22.71 | 1,901,987 | +0.11(+0.48%) |
Jul 15, 2014 | 22.57 | 22.75 | 22.55 | 22.61 | 1,308,612 | -0.01(-0.05%) |
Jul 14, 2014 | 22.59 | 22.74 | 22.48 | 22.62 | 1,127,841 | +0.19(+0.84%) |
Jul 11, 2014 | 21.92 | 22.52 | 21.92 | 22.43 | 681,898 | +0.05(+0.24%) |
Jul 10, 2014 | 22.43 | 22.65 | 22.36 | 22.37 | 769,589 | -0.32(-1.43%) |
Jul 09, 2014 | 22.76 | 22.92 | 22.60 | 22.70 | 663,076 | -0.02(-0.08%) |
Jul 08, 2014 | 22.94 | 23.05 | 22.68 | 22.72 | 1,037,704 | -0.29(-1.28%) |
Jul 07, 2014 | 23.09 | 23.19 | 22.96 | 23.01 | 470,389 | -0.16(-0.70%) |
Jul 03, 2014 | 23.05 | 23.17 | 23.17 | 23.17 | 266,987 | +0.10(+0.44%) |
Jul 02, 2014 | 23.17 | 23.28 | 22.99 | 23.07 | 580,842 | -0.18(-0.78%) |
Jul 01, 2014 | 23.03 | 23.52 | 23.03 | 23.25 | 959,586 | +0.20(+0.89%) |
Jun 30, 2014 | 22.83 | 23.13 | 22.72 | 23.05 | 1,080,700 | +0.20(+0.89%) |
Jun 27, 2014 | 22.68 | 22.94 | 22.63 | 22.84 | 1,101,049 | +0.09(+0.40%) |
Jun 26, 2014 | 22.84 | 22.84 | 22.68 | 22.75 | 500,420 | -0.15(-0.66%) |
Jun 25, 2014 | 22.72 | 23.02 | 22.72 | 22.90 | 1,001,390 | +0.11(+0.47%) |
Jun 24, 2014 | 23.17 | 23.29 | 22.75 | 22.80 | 1,065,316 | -0.38(-1.63%) |
Jun 23, 2014 | 23.13 | 23.34 | 23.09 | 23.17 | 647,557 | +0.05(+0.21%) |
Jun 20, 2014 | 23.24 | 23.24 | 23.01 | 23.13 | 2,351,600 | -0.05(-0.23%) |
Jun 19, 2014 | 23.29 | 23.40 | 23.07 | 23.18 | 620,195 | -0.14(-0.62%) |
Jun 18, 2014 | 23.41 | 23.46 | 23.21 | 23.32 | 542,386 | -0.11(-0.46%) |
Jun 17, 2014 | 23.41 | 23.76 | 23.36 | 23.43 | 990,272 | +0.02(+0.10%) |
Jun 16, 2014 | 23.65 | 23.84 | 23.38 | 23.41 | 872,763 | -0.28(-1.19%) |
Jun 13, 2014 | 23.54 | 23.92 | 23.46 | 23.69 | 1,425,778 | +0.23(+0.97%) |
Jun 12, 2014 | 23.57 | 23.63 | 23.32 | 23.46 | 769,333 | -0.19(-0.81%) |
Jun 11, 2014 | 23.83 | 23.86 | 23.60 | 23.66 | 721,686 | -0.21(-0.88%) |
Jun 10, 2014 | 24.09 | 24.09 | 23.80 | 23.87 | 680,223 | -0.61(-2.50%) |
Jun 06, 2014 | 24.44 | 24.48 | 24.20 | 24.48 | 1,047,981 | +0.20(+0.84%) |
Jun 05, 2014 | 23.83 | 24.35 | 23.68 | 24.27 | 1,259,880 | +0.20(+0.85%) |
Jun 04, 2014 | 22.51 | 24.09 | 22.33 | 24.07 | 1,999,973 | +1.26(+5.54%) |
Jun 03, 2014 | 22.92 | 23.07 | 22.73 | 22.81 | 1,521,448 | -0.33(-1.43%) |
Jun 02, 2014 | 22.94 | 23.28 | 22.87 | 23.14 | 1,013,126 | +0.20(+0.89%) |
May 30, 2014 | 22.89 | 23.03 | 22.76 | 22.93 | 5,686,236 | -0.07(-0.31%) |
May 29, 2014 | 22.93 | 23.11 | 22.62 | 23.01 | 1,120,603 | +0.14(+0.63%) |
May 28, 2014 | 22.60 | 23.14 | 22.60 | 22.86 | 1,398,639 | +0.17(+0.77%) |
May 27, 2014 | 22.68 | 23.11 | 22.61 | 22.69 | 1,079,549 | +0.00(+0.00%) |
May 23, 2014 | 22.25 | 22.69 | 22.69 | 22.69 | 740,244 | +0.20(+0.88%) |
May 22, 2014 | 22.12 | 22.53 | 21.98 | 22.49 | 635,543 | +0.31(+1.38%) |
May 21, 2014 | 22.20 | 22.34 | 21.95 | 22.18 | 1,002,626 | +0.04(+0.16%) |
May 20, 2014 | 22.49 | 22.49 | 22.05 | 22.15 | 1,511,572 | -0.40(-1.76%) |
May 19, 2014 | 22.15 | 22.59 | 22.15 | 22.54 | 752,567 | +0.26(+1.16%) |
May 16, 2014 | 22.15 | 22.37 | 22.03 | 22.28 | 1,342,894 | +0.07(+0.32%) |
May 15, 2014 | 22.65 | 22.75 | 22.13 | 22.21 | 2,183,800 | -0.55(-2.40%) |
May 14, 2014 | 22.95 | 22.99 | 22.69 | 22.76 | 617,227 | -0.24(-1.05%) |
May 13, 2014 | 23.01 | 23.14 | 22.93 | 23.00 | 727,982 | -0.04(-0.16%) |
May 12, 2014 | 22.79 | 23.16 | 22.79 | 23.04 | 715,393 | +0.26(+1.16%) |
May 09, 2014 | 22.48 | 22.83 | 22.41 | 22.77 | 615,547 | +0.26(+1.15%) |
May 08, 2014 | 22.43 | 22.92 | 22.39 | 22.51 | 837,168 | -0.02(-0.08%) |
May 07, 2014 | 22.24 | 22.54 | 22.01 | 22.53 | 1,048,547 | +0.29(+1.32%) |
May 06, 2014 | 22.22 | 22.33 | 21.95 | 22.24 | 1,597,354 | -0.03(-0.14%) |
May 05, 2014 | 21.53 | 22.63 | 21.46 | 22.27 | 1,333,922 | +0.04(+0.16%) |
May 02, 2014 | 22.45 | 22.55 | 22.19 | 22.23 | 1,419,853 | -0.19(-0.83%) |
May 01, 2014 | 22.54 | 22.72 | 22.37 | 22.42 | 1,559,608 | +0.03(+0.13%) |
Apr 30, 2014 | 22.43 | 22.45 | 22.13 | 22.39 | 2,131,697 | -0.01(-0.03%) |
Apr 29, 2014 | 22.45 | 22.66 | 22.34 | 22.39 | 967,891 | +0.08(+0.38%) |
Apr 28, 2014 | 22.19 | 22.39 | 22.04 | 22.31 | 870,437 | +0.16(+0.71%) |
Apr 25, 2014 | 22.23 | 22.28 | 22.05 | 22.15 | 944,352 | -0.16(-0.73%) |
Apr 24, 2014 | 22.59 | 22.69 | 22.30 | 22.31 | 853,603 | -0.27(-1.20%) |
Apr 23, 2014 | 22.53 | 22.68 | 22.38 | 22.59 | 737,805 | -0.02(-0.08%) |
Apr 22, 2014 | 22.30 | 22.65 | 22.30 | 22.60 | 886,478 | +0.21(+0.94%) |
Apr 21, 2014 | 22.28 | 22.60 | 22.28 | 22.39 | 1,046,757 | -0.07(-0.29%) |
Apr 17, 2014 | 22.37 | 22.46 | 22.46 | 22.46 | 861,345 | -0.01(-0.03%) |
Apr 16, 2014 | 22.37 | 22.55 | 22.33 | 22.47 | 1,583,843 | +0.03(+0.13%) |
Apr 15, 2014 | 22.16 | 22.50 | 22.08 | 22.43 | 1,310,741 | +0.25(+1.11%) |
Apr 14, 2014 | 21.92 | 22.34 | 21.92 | 22.19 | 2,055,171 | +0.05(+0.22%) |
Apr 11, 2014 | 21.73 | 22.45 | 21.67 | 22.14 | 2,947,917 | +0.04(+0.16%) |
Apr 10, 2014 | 22.03 | 22.27 | 21.85 | 22.10 | 2,215,266 | +0.02(+0.08%) |
Apr 09, 2014 | 22.22 | 22.27 | 21.97 | 22.09 | 2,369,575 | -0.09(-0.40%) |
Apr 08, 2014 | 22.05 | 22.37 | 21.96 | 22.18 | 1,516,955 | +0.15(+0.70%) |
Apr 07, 2014 | 21.97 | 22.15 | 21.91 | 22.02 | 2,041,080 | -0.01(-0.05%) |
Apr 04, 2014 | 22.01 | 22.32 | 21.94 | 22.03 | 3,956,533 | +0.07(+0.33%) |
Apr 03, 2014 | 21.88 | 22.03 | 21.72 | 21.96 | 2,079,287 | +0.08(+0.38%) |
Apr 02, 2014 | 22.04 | 22.17 | 21.68 | 21.88 | 3,129,744 | -0.20(-0.92%) |
Apr 01, 2014 | 21.37 | 22.10 | 21.25 | 22.08 | 3,662,101 | +1.00(+4.75%) |
Mar 31, 2014 | 20.64 | 21.15 | 20.52 | 21.08 | 2,845,030 | +0.43(+2.11%) |
Mar 28, 2014 | 20.72 | 21.16 | 20.26 | 20.64 | 4,152,943 | -0.33(-1.59%) |
Mar 27, 2014 | 24.61 | 24.61 | 20.87 | 20.98 | 8,157,281 | -4.73(-18.41%) |
Mar 26, 2014 | 25.77 | 25.84 | 25.56 | 25.71 | 1,433,351 | +0.10(+0.37%) |
Mar 25, 2014 | 25.43 | 25.69 | 25.32 | 25.61 | 1,304,686 | +0.38(+1.49%) |
Mar 24, 2014 | 25.08 | 25.35 | 25.05 | 25.24 | 1,700,777 | +0.02(+0.09%) |
Mar 21, 2014 | 25.16 | 25.36 | 25.08 | 25.22 | 2,107,431 | +0.13(+0.50%) |
Mar 20, 2014 | 25.33 | 25.47 | 25.06 | 25.09 | 1,188,632 | -0.32(-1.24%) |
Mar 19, 2014 | 25.63 | 25.74 | 25.32 | 25.41 | 896,235 | -0.16(-0.61%) |
Mar 18, 2014 | 25.32 | 25.61 | 25.26 | 25.56 | 1,390,946 | +0.24(+0.94%) |
Mar 17, 2014 | 25.25 | 25.51 | 25.25 | 25.32 | 997,569 | +0.15(+0.62%) |
Mar 14, 2014 | 25.16 | 25.50 | 25.13 | 25.17 | 1,399,391 | -0.10(-0.40%) |
Mar 13, 2014 | 25.50 | 25.72 | 25.23 | 25.27 | 1,449,139 | -0.24(-0.93%) |
Mar 12, 2014 | 25.55 | 25.81 | 25.40 | 25.51 | 1,293,984 | -0.24(-0.93%) |
Mar 11, 2014 | 26.41 | 26.47 | 25.66 | 25.75 | 1,537,416 | -0.55(-2.09%) |
Mar 10, 2014 | 26.30 | 26.62 | 26.18 | 26.29 | 797,968 | -0.16(-0.61%) |
Mar 07, 2014 | 26.50 | 26.59 | 26.17 | 26.45 | 1,157,063 | -0.02(-0.09%) |
Mar 06, 2014 | 26.77 | 26.80 | 26.44 | 26.48 | 676,815 | -0.22(-0.83%) |
Mar 05, 2014 | 26.96 | 26.96 | 26.52 | 26.70 | 780,858 | -0.28(-1.04%) |
Mar 04, 2014 | 26.69 | 27.02 | 26.44 | 26.98 | 622,414 | +0.36(+1.34%) |
Mar 03, 2014 | 26.34 | 26.69 | 26.09 | 26.62 | 808,188 | +0.01(+0.02%) |
Feb 28, 2014 | 26.62 | 26.86 | 26.44 | 26.62 | 933,695 | +0.01(+0.02%) |
Feb 27, 2014 | 26.83 | 27.02 | 26.59 | 26.61 | 929,393 | -0.23(-0.87%) |
Feb 26, 2014 | 26.78 | 27.01 | 26.68 | 26.84 | 1,062,942 | +0.06(+0.22%) |
Feb 25, 2014 | 26.82 | 26.97 | 26.68 | 26.78 | 1,507,068 | -0.07(-0.24%) |
Feb 24, 2014 | 27.12 | 27.20 | 26.81 | 26.85 | 1,009,218 | -0.27(-1.01%) |
Feb 21, 2014 | 27.41 | 27.41 | 27.09 | 27.12 | 960,536 | -0.13(-0.48%) |
Feb 20, 2014 | 27.09 | 27.38 | 26.97 | 27.25 | 489,521 | +0.12(+0.44%) |
Feb 19, 2014 | 27.25 | 27.48 | 27.04 | 27.13 | 1,290,705 | -0.32(-1.17%) |
Feb 18, 2014 | 26.90 | 27.49 | 26.90 | 27.46 | 619,006 | +0.42(+1.57%) |
Feb 14, 2014 | 27.03 | 27.03 | 27.03 | 27.03 | 361,597 | +0.04(+0.13%) |
Feb 13, 2014 | 26.41 | 27.01 | 26.41 | 27.00 | 707,273 | +0.36(+1.37%) |
Feb 12, 2014 | 26.84 | 26.97 | 26.54 | 26.63 | 671,016 | -0.20(-0.76%) |
Feb 11, 2014 | 26.69 | 26.97 | 26.57 | 26.84 | 483,696 | +0.08(+0.31%) |
Feb 10, 2014 | 26.55 | 26.76 | 26.53 | 26.75 | 640,694 | +0.08(+0.29%) |
Feb 07, 2014 | 26.70 | 26.82 | 26.51 | 26.68 | 2,327,100 | +0.01(+0.02%) |
Feb 06, 2014 | 26.42 | 26.73 | 26.40 | 26.67 | 983,107 | +0.18(+0.70%) |
Feb 05, 2014 | 26.43 | 26.71 | 26.17 | 26.48 | 895,807 | +0.04(+0.16%) |
Feb 04, 2014 | 26.28 | 26.50 | 26.12 | 26.44 | 1,356,157 | +0.22(+0.84%) |