Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.59 | 35.81 | 34.32 | 34.65 | 427,585 | -1.17(-3.26%) |
Apr 29, 2015 | 36.71 | 36.79 | 35.69 | 35.82 | 295,971 | -1.20(-3.25%) |
Apr 28, 2015 | 36.74 | 37.15 | 36.28 | 37.02 | 421,704 | +0.32(+0.87%) |
Apr 27, 2015 | 38.67 | 38.67 | 36.11 | 36.70 | 538,060 | -1.92(-4.96%) |
Apr 24, 2015 | 38.04 | 38.73 | 37.18 | 38.62 | 508,491 | +0.53(+1.38%) |
Apr 23, 2015 | 41.42 | 42.04 | 38.02 | 38.09 | 1,128,303 | -4.69(-10.96%) |
Apr 22, 2015 | 42.49 | 42.90 | 42.19 | 42.78 | 251,366 | +0.52(+1.23%) |
Apr 21, 2015 | 42.50 | 42.78 | 42.06 | 42.26 | 200,426 | +0.06(+0.14%) |
Apr 20, 2015 | 41.68 | 42.40 | 41.31 | 42.20 | 232,740 | +0.93(+2.25%) |
Apr 17, 2015 | 41.83 | 41.83 | 40.96 | 41.27 | 173,595 | -0.85(-2.03%) |
Apr 16, 2015 | 42.44 | 42.44 | 41.94 | 42.12 | 122,640 | -0.39(-0.91%) |
Apr 15, 2015 | 42.54 | 42.76 | 42.18 | 42.51 | 193,961 | +0.09(+0.21%) |
Apr 14, 2015 | 41.92 | 42.52 | 41.63 | 42.42 | 165,161 | +0.54(+1.30%) |
Apr 13, 2015 | 42.00 | 42.39 | 41.74 | 41.88 | 153,289 | -0.07(-0.18%) |
Apr 10, 2015 | 42.12 | 42.52 | 41.71 | 41.95 | 139,013 | +0.10(+0.23%) |
Apr 09, 2015 | 42.28 | 42.52 | 41.23 | 41.86 | 180,426 | -0.36(-0.86%) |
Apr 08, 2015 | 41.72 | 42.24 | 41.48 | 42.22 | 164,434 | +0.55(+1.32%) |
Apr 07, 2015 | 42.31 | 42.50 | 41.61 | 41.67 | 201,761 | -0.59(-1.41%) |
Apr 06, 2015 | 41.60 | 42.34 | 41.60 | 42.26 | 287,522 | +0.46(+1.10%) |
Apr 02, 2015 | 41.15 | 41.80 | 41.80 | 41.80 | 264,361 | +0.68(+1.64%) |
Apr 01, 2015 | 40.84 | 41.14 | 40.14 | 41.13 | 234,922 | +0.14(+0.34%) |
Mar 31, 2015 | 40.27 | 41.08 | 40.27 | 40.99 | 198,315 | +0.43(+1.06%) |
Mar 30, 2015 | 40.33 | 40.82 | 40.26 | 40.56 | 154,788 | +0.59(+1.47%) |
Mar 27, 2015 | 39.48 | 40.17 | 39.48 | 39.97 | 342,531 | +0.40(+1.01%) |
Mar 26, 2015 | 39.96 | 39.96 | 39.25 | 39.57 | 157,494 | -0.39(-0.99%) |
Mar 25, 2015 | 40.67 | 41.02 | 39.92 | 39.96 | 263,533 | -0.52(-1.28%) |
Mar 24, 2015 | 40.33 | 41.11 | 40.18 | 40.48 | 230,999 | +0.16(+0.39%) |
Mar 23, 2015 | 40.11 | 40.43 | 39.87 | 40.33 | 199,117 | +0.32(+0.80%) |
Mar 20, 2015 | 39.50 | 40.42 | 39.19 | 40.01 | 629,555 | +0.76(+1.93%) |
Mar 19, 2015 | 39.23 | 39.62 | 39.00 | 39.25 | 222,992 | -0.10(-0.25%) |
Mar 18, 2015 | 38.43 | 39.66 | 38.22 | 39.35 | 279,167 | +0.80(+2.08%) |
Mar 17, 2015 | 39.00 | 39.17 | 38.01 | 38.54 | 464,371 | -0.70(-1.78%) |
Mar 16, 2015 | 38.29 | 39.34 | 38.10 | 39.24 | 251,985 | +1.26(+3.31%) |
Mar 13, 2015 | 38.16 | 38.62 | 37.57 | 37.99 | 237,738 | -0.40(-1.05%) |
Mar 12, 2015 | 37.96 | 38.71 | 37.72 | 38.39 | 431,584 | +0.68(+1.79%) |
Mar 11, 2015 | 36.95 | 37.77 | 36.77 | 37.71 | 307,699 | +0.76(+2.05%) |
Mar 10, 2015 | 37.42 | 37.53 | 36.57 | 36.95 | 240,216 | -0.82(-2.16%) |
Mar 09, 2015 | 37.21 | 38.05 | 37.21 | 37.77 | 392,788 | +0.65(+1.74%) |
Mar 06, 2015 | 37.14 | 37.52 | 36.62 | 37.12 | 283,086 | -0.44(-1.17%) |
Mar 05, 2015 | 37.58 | 37.76 | 37.08 | 37.56 | 167,286 | +0.08(+0.22%) |
Mar 04, 2015 | 37.84 | 37.92 | 37.30 | 37.48 | 279,177 | -0.44(-1.16%) |
Mar 03, 2015 | 38.06 | 38.36 | 37.52 | 37.92 | 176,397 | -0.38(-0.99%) |
Mar 02, 2015 | 37.86 | 38.84 | 37.86 | 38.30 | 226,492 | +0.41(+1.08%) |
Feb 27, 2015 | 37.93 | 38.41 | 37.72 | 37.89 | 236,012 | -0.11(-0.29%) |
Feb 26, 2015 | 37.76 | 38.19 | 37.65 | 38.00 | 157,105 | +0.27(+0.71%) |
Feb 25, 2015 | 38.10 | 38.25 | 37.42 | 37.73 | 199,490 | -0.35(-0.93%) |
Feb 24, 2015 | 38.46 | 38.70 | 37.70 | 38.09 | 257,833 | -0.31(-0.81%) |
Feb 23, 2015 | 38.43 | 38.72 | 37.95 | 38.40 | 192,026 | -0.06(-0.15%) |
Feb 20, 2015 | 38.19 | 38.59 | 37.66 | 38.46 | 192,182 | +0.29(+0.76%) |
Feb 19, 2015 | 38.05 | 38.36 | 37.91 | 38.17 | 214,499 | +0.07(+0.17%) |
Feb 18, 2015 | 37.75 | 38.24 | 37.36 | 38.10 | 276,509 | +0.18(+0.47%) |
Feb 17, 2015 | 39.40 | 39.53 | 37.57 | 37.93 | 410,515 | -1.58(-4.00%) |
Feb 13, 2015 | 37.76 | 39.51 | 39.51 | 39.51 | 321,257 | +1.92(+5.11%) |
Feb 12, 2015 | 37.33 | 38.06 | 35.86 | 37.59 | 582,823 | -0.95(-2.47%) |
Feb 11, 2015 | 39.01 | 39.40 | 38.27 | 38.54 | 259,600 | -0.64(-1.64%) |
Feb 10, 2015 | 39.29 | 39.31 | 38.44 | 39.18 | 125,874 | +0.26(+0.66%) |
Feb 09, 2015 | 39.37 | 39.58 | 38.76 | 38.92 | 209,389 | -0.53(-1.35%) |
Feb 06, 2015 | 38.90 | 39.66 | 38.46 | 39.46 | 241,332 | +0.64(+1.66%) |
Feb 05, 2015 | 38.18 | 38.99 | 37.93 | 38.81 | 179,145 | +0.81(+2.12%) |
Feb 04, 2015 | 38.36 | 39.00 | 37.93 | 38.01 | 259,612 | -0.62(-1.61%) |
Feb 03, 2015 | 37.37 | 38.75 | 37.37 | 38.63 | 243,135 | +1.40(+3.77%) |
Feb 02, 2015 | 36.62 | 37.26 | 35.75 | 37.22 | 218,095 | +0.81(+2.23%) |
Jan 30, 2015 | 37.25 | 37.34 | 36.35 | 36.41 | 237,308 | -1.20(-3.20%) |
Jan 29, 2015 | 36.99 | 37.75 | 36.71 | 37.61 | 195,792 | +0.65(+1.76%) |
Jan 28, 2015 | 37.24 | 37.33 | 36.73 | 36.96 | 238,771 | -0.01(-0.04%) |
Jan 27, 2015 | 36.48 | 37.23 | 36.22 | 36.98 | 233,220 | -0.02(-0.06%) |
Jan 26, 2015 | 36.48 | 37.09 | 36.03 | 37.00 | 180,225 | +0.44(+1.19%) |
Jan 23, 2015 | 36.80 | 36.83 | 36.12 | 36.56 | 122,204 | -0.23(-0.62%) |
Jan 22, 2015 | 35.63 | 36.80 | 35.12 | 36.79 | 255,295 | +1.23(+3.45%) |
Jan 21, 2015 | 35.69 | 36.11 | 35.37 | 35.57 | 141,992 | -0.29(-0.80%) |
Jan 20, 2015 | 36.28 | 36.41 | 35.72 | 35.86 | 307,438 | -0.32(-0.88%) |
Jan 16, 2015 | 35.88 | 36.39 | 35.73 | 36.17 | 300,752 | +0.07(+0.20%) |
Jan 15, 2015 | 37.19 | 37.21 | 35.89 | 36.10 | 157,781 | -0.90(-2.44%) |
Jan 14, 2015 | 36.28 | 37.18 | 36.28 | 37.00 | 243,740 | +0.20(+0.54%) |
Jan 13, 2015 | 36.91 | 37.82 | 36.24 | 36.80 | 249,203 | +0.31(+0.85%) |
Jan 12, 2015 | 36.86 | 37.07 | 36.24 | 36.49 | 249,729 | -0.26(-0.70%) |
Jan 09, 2015 | 37.29 | 37.67 | 36.75 | 36.75 | 264,077 | -0.65(-1.74%) |
Jan 08, 2015 | 37.05 | 37.88 | 37.05 | 37.40 | 671,724 | +0.64(+1.73%) |
Jan 07, 2015 | 36.58 | 36.93 | 36.31 | 36.76 | 185,767 | +0.46(+1.26%) |
Jan 06, 2015 | 36.84 | 37.24 | 35.96 | 36.31 | 259,655 | -0.53(-1.44%) |
Jan 05, 2015 | 37.01 | 37.66 | 36.65 | 36.84 | 246,974 | -0.50(-1.33%) |
Jan 02, 2015 | 38.04 | 38.29 | 36.93 | 37.33 | 171,631 | -0.41(-1.10%) |
Dec 31, 2014 | 38.75 | 37.75 | 37.75 | 37.75 | 176,251 | -0.87(-2.24%) |
Dec 30, 2014 | 38.69 | 39.11 | 38.49 | 38.61 | 152,275 | -0.22(-0.57%) |
Dec 29, 2014 | 38.14 | 38.97 | 37.77 | 38.83 | 144,772 | +0.74(+1.94%) |
Dec 26, 2014 | 37.93 | 38.44 | 37.84 | 38.10 | 97,056 | +0.41(+1.08%) |
Dec 24, 2014 | 37.56 | 37.69 | 37.69 | 37.69 | 75,749 | +0.13(+0.35%) |
Dec 23, 2014 | 37.27 | 37.79 | 37.16 | 37.56 | 191,367 | +0.44(+1.20%) |
Dec 22, 2014 | 37.09 | 37.30 | 36.52 | 37.11 | 227,939 | +0.20(+0.54%) |
Dec 19, 2014 | 37.36 | 37.48 | 36.59 | 36.91 | 1,084,585 | -0.48(-1.29%) |
Dec 18, 2014 | 37.52 | 37.52 | 36.59 | 37.39 | 235,946 | +0.47(+1.28%) |
Dec 17, 2014 | 35.53 | 37.00 | 35.30 | 36.92 | 246,360 | +1.43(+4.02%) |
Dec 16, 2014 | 35.21 | 36.09 | 34.81 | 35.49 | 298,681 | +0.33(+0.95%) |
Dec 15, 2014 | 36.08 | 36.22 | 35.11 | 35.16 | 278,715 | -0.63(-1.76%) |
Dec 12, 2014 | 35.86 | 36.43 | 35.74 | 35.79 | 175,848 | -0.45(-1.24%) |
Dec 11, 2014 | 36.16 | 36.96 | 35.85 | 36.24 | 148,788 | +0.43(+1.20%) |
Dec 10, 2014 | 36.79 | 37.05 | 35.77 | 35.81 | 151,625 | -1.10(-2.98%) |
Dec 09, 2014 | 35.12 | 36.96 | 34.92 | 36.91 | 208,326 | +1.32(+3.70%) |
Dec 08, 2014 | 36.00 | 36.49 | 35.12 | 35.60 | 265,507 | -0.57(-1.57%) |
Dec 05, 2014 | 35.47 | 36.26 | 35.37 | 36.17 | 238,214 | +0.65(+1.83%) |
Dec 04, 2014 | 35.73 | 35.80 | 35.37 | 35.52 | 175,649 | -0.35(-0.97%) |
Dec 03, 2014 | 35.47 | 36.08 | 35.05 | 35.86 | 266,562 | +0.38(+1.08%) |
Dec 02, 2014 | 34.71 | 35.51 | 34.71 | 35.48 | 206,930 | +0.88(+2.54%) |
Dec 01, 2014 | 34.65 | 34.88 | 34.44 | 34.60 | 247,267 | -0.10(-0.30%) |
Nov 28, 2014 | 35.46 | 35.57 | 34.60 | 34.70 | 102,109 | -0.69(-1.96%) |
Nov 26, 2014 | 35.31 | 35.40 | 35.40 | 35.40 | 150,686 | +0.08(+0.23%) |
Nov 25, 2014 | 35.29 | 35.75 | 35.21 | 35.32 | 162,113 | +0.16(+0.44%) |
Nov 24, 2014 | 34.58 | 35.20 | 34.58 | 35.16 | 221,096 | +0.64(+1.84%) |
Nov 21, 2014 | 35.17 | 35.30 | 34.49 | 34.52 | 170,584 | -0.24(-0.68%) |
Nov 20, 2014 | 34.05 | 34.93 | 34.05 | 34.76 | 179,126 | +0.62(+1.82%) |
Nov 19, 2014 | 34.49 | 34.62 | 33.83 | 34.14 | 195,938 | -0.38(-1.09%) |
Nov 18, 2014 | 34.81 | 35.39 | 34.47 | 34.52 | 381,503 | -0.12(-0.34%) |
Nov 17, 2014 | 34.84 | 35.23 | 34.61 | 34.64 | 277,426 | -0.33(-0.95%) |
Nov 14, 2014 | 34.57 | 34.98 | 34.47 | 34.97 | 327,146 | +0.38(+1.11%) |
Nov 13, 2014 | 35.48 | 35.79 | 34.58 | 34.58 | 228,521 | -0.68(-1.93%) |
Nov 12, 2014 | 34.26 | 35.36 | 34.26 | 35.26 | 243,774 | +0.83(+2.41%) |
Nov 11, 2014 | 34.26 | 34.65 | 34.12 | 34.43 | 356,011 | +0.24(+0.69%) |
Nov 10, 2014 | 34.26 | 34.43 | 33.93 | 34.20 | 550,918 | -0.07(-0.19%) |
Nov 07, 2014 | 34.32 | 34.34 | 34.15 | 34.26 | 331,836 | -0.02(-0.06%) |
Nov 06, 2014 | 34.13 | 34.46 | 34.10 | 34.29 | 438,674 | +0.06(+0.17%) |
Nov 05, 2014 | 34.34 | 34.52 | 33.80 | 34.23 | 331,216 | +0.11(+0.32%) |
Nov 04, 2014 | 34.05 | 34.48 | 34.00 | 34.12 | 290,793 | -0.09(-0.26%) |
Nov 03, 2014 | 34.25 | 34.60 | 33.94 | 34.20 | 293,619 | -0.10(-0.30%) |
Oct 31, 2014 | 34.46 | 34.93 | 34.05 | 34.31 | 501,737 | +0.38(+1.13%) |
Oct 30, 2014 | 33.09 | 34.16 | 32.92 | 33.93 | 458,781 | +0.71(+2.13%) |
Oct 29, 2014 | 32.59 | 33.37 | 32.36 | 33.22 | 391,322 | +0.69(+2.13%) |
Oct 28, 2014 | 31.65 | 32.54 | 31.65 | 32.53 | 291,193 | +1.08(+3.44%) |
Oct 27, 2014 | 31.12 | 31.47 | 31.25 | 31.45 | 191,129 | +0.20(+0.64%) |
Oct 24, 2014 | 31.05 | 31.38 | 30.83 | 31.25 | 374,615 | +0.29(+0.93%) |
Oct 23, 2014 | 31.07 | 31.28 | 30.83 | 30.96 | 383,668 | +0.28(+0.91%) |
Oct 22, 2014 | 30.58 | 31.45 | 30.48 | 30.68 | 459,265 | +0.21(+0.70%) |
Oct 21, 2014 | 29.56 | 30.50 | 29.56 | 30.47 | 407,189 | +0.98(+3.32%) |
Oct 20, 2014 | 29.07 | 29.16 | 29.01 | 29.49 | 391,823 | +0.37(+1.26%) |
Oct 17, 2014 | 29.46 | 29.51 | 28.81 | 29.12 | 420,112 | -0.15(-0.50%) |
Oct 16, 2014 | 27.44 | 29.42 | 27.42 | 29.27 | 631,214 | +2.66(+10.01%) |
Oct 15, 2014 | 26.03 | 26.89 | 25.82 | 26.61 | 293,866 | +0.10(+0.39%) |
Oct 14, 2014 | 26.33 | 26.87 | 26.25 | 26.50 | 185,347 | +0.43(+1.66%) |
Oct 13, 2014 | 25.77 | 26.42 | 25.75 | 26.07 | 270,890 | +0.28(+1.08%) |
Oct 10, 2014 | 25.56 | 26.37 | 25.56 | 25.79 | 204,303 | +0.12(+0.46%) |
Oct 09, 2014 | 26.54 | 26.66 | 25.66 | 25.67 | 234,086 | -0.86(-3.24%) |
Oct 08, 2014 | 25.98 | 26.54 | 25.66 | 26.53 | 216,835 | +0.49(+1.89%) |
Oct 07, 2014 | 26.25 | 26.43 | 26.00 | 26.04 | 214,918 | -0.40(-1.53%) |
Oct 06, 2014 | 26.64 | 26.69 | 26.29 | 26.45 | 150,037 | -0.13(-0.50%) |
Oct 03, 2014 | 26.73 | 26.79 | 26.45 | 26.58 | 169,735 | +0.18(+0.67%) |
Oct 02, 2014 | 26.03 | 26.50 | 25.95 | 26.40 | 152,619 | +0.39(+1.50%) |
Oct 01, 2014 | 26.49 | 26.49 | 25.88 | 26.01 | 496,915 | -0.46(-1.72%) |
Sep 30, 2014 | 27.00 | 27.19 | 26.47 | 26.47 | 338,678 | -0.55(-2.04%) |
Sep 29, 2014 | 26.81 | 27.25 | 26.81 | 27.02 | 135,217 | -0.18(-0.65%) |
Sep 26, 2014 | 27.07 | 27.25 | 26.92 | 27.20 | 262,657 | +0.15(+0.54%) |
Sep 25, 2014 | 27.64 | 27.78 | 26.99 | 27.05 | 211,396 | -0.73(-2.62%) |
Sep 24, 2014 | 27.66 | 27.90 | 27.57 | 27.78 | 152,360 | +0.26(+0.94%) |
Sep 23, 2014 | 27.73 | 27.78 | 27.43 | 27.52 | 170,006 | -0.28(-1.01%) |
Sep 22, 2014 | 28.15 | 28.23 | 27.70 | 27.80 | 229,440 | -0.46(-1.64%) |
Sep 19, 2014 | 28.75 | 28.75 | 28.06 | 28.26 | 357,595 | -0.32(-1.11%) |
Sep 18, 2014 | 28.72 | 28.81 | 28.45 | 28.58 | 127,586 | +0.01(+0.05%) |
Sep 17, 2014 | 28.31 | 28.56 | 28.16 | 28.56 | 161,509 | +0.20(+0.70%) |
Sep 16, 2014 | 28.23 | 28.63 | 28.14 | 28.37 | 249,254 | +0.22(+0.78%) |
Sep 15, 2014 | 28.26 | 28.39 | 27.98 | 28.14 | 131,511 | +0.00(+0.00%) |
Sep 12, 2014 | 28.45 | 28.45 | 27.92 | 28.14 | 172,300 | -0.24(-0.83%) |
Sep 11, 2014 | 27.93 | 28.45 | 27.93 | 28.38 | 100,295 | +0.26(+0.92%) |
Sep 10, 2014 | 27.93 | 28.16 | 27.78 | 28.12 | 145,717 | +0.21(+0.76%) |
Sep 09, 2014 | 28.12 | 28.17 | 27.76 | 27.91 | 207,134 | -0.24(-0.86%) |
Sep 08, 2014 | 28.52 | 28.68 | 28.02 | 28.15 | 160,248 | -0.37(-1.29%) |
Sep 05, 2014 | 28.28 | 28.58 | 28.17 | 28.52 | 219,171 | +0.12(+0.41%) |
Sep 04, 2014 | 28.24 | 28.60 | 28.24 | 28.40 | 225,827 | +0.28(+0.99%) |
Sep 03, 2014 | 28.59 | 28.59 | 28.02 | 28.12 | 156,557 | -0.31(-1.09%) |
Sep 02, 2014 | 27.99 | 28.48 | 27.78 | 28.43 | 294,107 | +0.55(+1.98%) |
Aug 29, 2014 | 27.78 | 27.88 | 27.88 | 27.88 | 151,476 | +0.18(+0.64%) |
Aug 28, 2014 | 27.82 | 27.93 | 27.53 | 27.70 | 156,991 | -0.19(-0.69%) |
Aug 27, 2014 | 28.20 | 28.29 | 27.78 | 27.89 | 217,541 | -0.22(-0.78%) |
Aug 26, 2014 | 27.86 | 28.16 | 27.85 | 28.12 | 217,343 | +0.25(+0.90%) |
Aug 25, 2014 | 27.89 | 28.09 | 27.47 | 27.87 | 258,294 | -0.33(-1.17%) |
Aug 22, 2014 | 28.06 | 28.37 | 27.95 | 28.20 | 171,990 | +0.10(+0.37%) |
Aug 21, 2014 | 27.86 | 28.16 | 27.56 | 28.09 | 246,094 | +0.21(+0.77%) |
Aug 20, 2014 | 27.94 | 28.01 | 27.61 | 27.88 | 139,084 | -0.18(-0.66%) |
Aug 19, 2014 | 27.95 | 28.18 | 27.95 | 28.06 | 160,714 | +0.18(+0.63%) |
Aug 18, 2014 | 27.55 | 27.95 | 27.50 | 27.89 | 169,204 | +0.65(+2.40%) |
Aug 15, 2014 | 27.65 | 27.84 | 27.00 | 27.23 | 208,086 | -0.13(-0.48%) |
Aug 14, 2014 | 27.42 | 27.51 | 27.20 | 27.37 | 157,255 | -0.03(-0.11%) |
Aug 13, 2014 | 27.02 | 27.43 | 26.95 | 27.39 | 279,188 | +0.45(+1.66%) |
Aug 12, 2014 | 27.02 | 27.22 | 26.75 | 26.95 | 148,065 | -0.21(-0.78%) |
Aug 11, 2014 | 27.12 | 27.50 | 26.81 | 27.16 | 154,938 | +0.22(+0.81%) |
Aug 08, 2014 | 26.35 | 27.00 | 26.35 | 26.94 | 203,497 | +0.58(+2.19%) |
Aug 07, 2014 | 26.53 | 26.61 | 26.15 | 26.36 | 255,898 | -0.06(-0.22%) |
Aug 06, 2014 | 25.95 | 26.60 | 25.95 | 26.42 | 163,374 | +0.34(+1.32%) |
Aug 05, 2014 | 25.76 | 26.25 | 25.76 | 26.08 | 160,228 | +0.15(+0.56%) |
Aug 04, 2014 | 25.72 | 26.05 | 25.29 | 25.93 | 379,858 | +0.31(+1.20%) |
Aug 01, 2014 | 25.83 | 25.96 | 25.40 | 25.62 | 309,733 | -0.19(-0.74%) |
Jul 31, 2014 | 25.89 | 26.39 | 25.81 | 25.81 | 325,908 | -0.44(-1.67%) |
Jul 30, 2014 | 26.33 | 26.45 | 26.11 | 26.25 | 199,919 | +0.09(+0.36%) |
Jul 29, 2014 | 26.41 | 26.68 | 26.15 | 26.16 | 241,239 | -0.15(-0.58%) |
Jul 28, 2014 | 26.46 | 26.52 | 26.00 | 26.31 | 308,039 | -0.14(-0.52%) |
Jul 25, 2014 | 26.73 | 26.86 | 26.33 | 26.45 | 375,957 | -0.51(-1.90%) |
Jul 24, 2014 | 27.17 | 27.49 | 26.72 | 26.96 | 414,917 | -0.12(-0.43%) |
Jul 23, 2014 | 27.42 | 27.42 | 27.02 | 27.08 | 243,240 | -0.31(-1.15%) |
Jul 22, 2014 | 27.25 | 27.45 | 27.09 | 27.39 | 445,009 | +0.34(+1.27%) |
Jul 21, 2014 | 27.17 | 27.21 | 26.68 | 27.05 | 303,328 | -0.34(-1.25%) |
Jul 18, 2014 | 27.14 | 27.53 | 27.11 | 27.39 | 411,145 | +0.21(+0.78%) |
Jul 17, 2014 | 27.29 | 28.05 | 27.00 | 27.18 | 313,632 | -0.25(-0.91%) |
Jul 16, 2014 | 27.81 | 27.81 | 27.14 | 27.43 | 328,592 | -0.14(-0.50%) |
Jul 15, 2014 | 27.71 | 27.80 | 27.21 | 27.57 | 217,912 | -0.19(-0.68%) |
Jul 14, 2014 | 27.76 | 27.84 | 27.57 | 27.76 | 217,878 | +0.29(+1.06%) |
Jul 11, 2014 | 27.71 | 27.76 | 27.43 | 27.46 | 165,900 | -0.24(-0.87%) |
Jul 10, 2014 | 27.41 | 27.87 | 27.30 | 27.71 | 244,527 | -0.34(-1.20%) |
Jul 09, 2014 | 28.27 | 28.37 | 27.99 | 28.04 | 180,424 | -0.23(-0.80%) |
Jul 08, 2014 | 28.46 | 28.46 | 28.08 | 28.27 | 437,328 | -0.20(-0.69%) |
Jul 07, 2014 | 28.90 | 28.90 | 28.32 | 28.47 | 195,093 | -0.57(-1.96%) |
Jul 03, 2014 | 28.66 | 29.04 | 29.04 | 29.04 | 168,664 | +0.51(+1.79%) |
Jul 02, 2014 | 28.77 | 28.91 | 28.46 | 28.52 | 218,776 | -0.38(-1.31%) |
Jul 01, 2014 | 28.75 | 29.53 | 28.75 | 28.90 | 473,842 | +0.34(+1.18%) |
Jun 30, 2014 | 28.46 | 28.60 | 28.05 | 28.57 | 238,795 | +0.11(+0.39%) |
Jun 27, 2014 | 27.51 | 28.56 | 27.51 | 28.46 | 501,540 | +0.77(+2.77%) |
Jun 26, 2014 | 28.07 | 28.09 | 27.38 | 27.69 | 250,411 | -0.51(-1.81%) |
Jun 25, 2014 | 27.73 | 28.22 | 27.57 | 28.20 | 175,671 | +0.33(+1.18%) |
Jun 24, 2014 | 28.14 | 28.66 | 27.85 | 27.87 | 190,023 | -0.27(-0.96%) |
Jun 23, 2014 | 28.47 | 28.47 | 27.91 | 28.14 | 174,036 | -0.31(-1.10%) |
Jun 20, 2014 | 28.38 | 28.70 | 28.18 | 28.46 | 561,438 | +0.10(+0.36%) |
Jun 19, 2014 | 28.27 | 28.47 | 28.02 | 28.36 | 175,818 | +0.20(+0.70%) |
Jun 18, 2014 | 28.14 | 28.17 | 27.79 | 28.16 | 183,960 | +0.03(+0.10%) |
Jun 17, 2014 | 27.82 | 28.57 | 27.75 | 28.13 | 378,443 | +0.37(+1.32%) |
Jun 16, 2014 | 27.52 | 27.77 | 27.49 | 27.76 | 155,131 | +0.18(+0.64%) |
Jun 13, 2014 | 27.71 | 27.83 | 27.27 | 27.59 | 161,721 | +0.00(+0.00%) |
Jun 12, 2014 | 27.60 | 27.84 | 27.23 | 27.59 | 155,952 | -0.15(-0.53%) |
Jun 11, 2014 | 27.76 | 27.89 | 27.44 | 27.73 | 150,343 | -0.22(-0.78%) |
Jun 10, 2014 | 27.81 | 28.07 | 27.81 | 27.95 | 185,956 | +0.45(+1.65%) |
Jun 06, 2014 | 27.06 | 27.82 | 27.06 | 27.50 | 282,900 | +0.47(+1.76%) |
Jun 05, 2014 | 26.44 | 27.24 | 26.35 | 27.03 | 300,712 | +0.58(+2.21%) |
Jun 04, 2014 | 26.55 | 26.55 | 26.19 | 26.44 | 267,532 | -0.15(-0.58%) |
Jun 03, 2014 | 26.78 | 26.79 | 26.16 | 26.60 | 240,205 | -0.26(-0.98%) |
Jun 02, 2014 | 27.33 | 27.43 | 26.62 | 26.86 | 205,530 | -0.48(-1.76%) |
May 30, 2014 | 27.49 | 27.54 | 27.22 | 27.34 | 225,572 | -0.11(-0.40%) |
May 29, 2014 | 27.42 | 27.55 | 27.06 | 27.45 | 186,625 | +0.07(+0.27%) |
May 28, 2014 | 27.65 | 27.71 | 27.33 | 27.38 | 215,233 | -0.37(-1.34%) |
May 27, 2014 | 27.84 | 28.36 | 27.57 | 27.75 | 300,473 | +0.13(+0.48%) |
May 23, 2014 | 26.92 | 27.62 | 27.62 | 27.62 | 180,574 | +0.68(+2.52%) |
May 22, 2014 | 26.49 | 27.11 | 26.47 | 26.94 | 166,304 | +0.45(+1.71%) |
May 21, 2014 | 26.57 | 26.76 | 26.14 | 26.49 | 211,401 | +0.01(+0.06%) |
May 20, 2014 | 26.79 | 26.85 | 26.00 | 26.47 | 452,524 | -0.43(-1.60%) |
May 19, 2014 | 26.29 | 26.96 | 26.19 | 26.90 | 281,585 | +0.59(+2.25%) |
May 16, 2014 | 25.85 | 26.32 | 25.68 | 26.31 | 227,880 | +0.39(+1.49%) |
May 15, 2014 | 25.68 | 26.04 | 25.29 | 25.92 | 297,351 | +0.04(+0.17%) |
May 14, 2014 | 26.47 | 26.47 | 25.81 | 25.88 | 276,468 | -0.64(-2.42%) |
May 13, 2014 | 27.18 | 27.28 | 26.28 | 26.52 | 290,987 | -0.76(-2.79%) |
May 12, 2014 | 26.49 | 27.57 | 26.49 | 27.28 | 309,800 | +0.95(+3.61%) |
May 09, 2014 | 25.75 | 26.36 | 25.64 | 26.33 | 272,579 | +0.49(+1.88%) |
May 08, 2014 | 25.54 | 26.49 | 25.54 | 25.85 | 396,785 | +0.31(+1.22%) |
May 07, 2014 | 25.51 | 25.76 | 25.17 | 25.54 | 359,733 | +0.12(+0.49%) |
May 06, 2014 | 26.03 | 26.11 | 25.41 | 25.41 | 278,443 | -0.67(-2.56%) |
May 05, 2014 | 25.17 | 26.17 | 25.14 | 26.08 | 458,468 | +0.66(+2.60%) |
May 02, 2014 | 25.23 | 25.74 | 25.12 | 25.42 | 203,309 | +0.24(+0.95%) |