Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.06 | 30.59 | 29.31 | 29.69 | 324,846 | -0.60(-1.98%) |
Apr 29, 2015 | 30.39 | 31.02 | 29.91 | 30.29 | 190,851 | -0.24(-0.79%) |
Apr 28, 2015 | 30.46 | 31.15 | 29.50 | 30.53 | 316,629 | +0.17(+0.56%) |
Apr 27, 2015 | 30.79 | 31.33 | 29.78 | 30.36 | 296,642 | -0.25(-0.82%) |
Apr 24, 2015 | 30.83 | 31.00 | 30.50 | 30.61 | 134,418 | -0.22(-0.71%) |
Apr 23, 2015 | 29.91 | 30.98 | 29.91 | 30.83 | 326,432 | +0.99(+3.32%) |
Apr 22, 2015 | 30.08 | 30.43 | 29.50 | 29.84 | 189,665 | -0.13(-0.43%) |
Apr 21, 2015 | 29.96 | 30.12 | 29.70 | 29.97 | 132,828 | +0.14(+0.47%) |
Apr 20, 2015 | 29.59 | 29.99 | 29.25 | 29.83 | 138,559 | +0.34(+1.15%) |
Apr 17, 2015 | 29.96 | 29.96 | 29.16 | 29.49 | 148,640 | -0.67(-2.22%) |
Apr 16, 2015 | 30.04 | 30.40 | 29.67 | 30.16 | 142,750 | +0.01(+0.03%) |
Apr 15, 2015 | 30.21 | 30.52 | 29.75 | 30.15 | 217,593 | +0.16(+0.53%) |
Apr 14, 2015 | 30.28 | 30.70 | 29.84 | 29.99 | 263,107 | -0.26(-0.86%) |
Apr 13, 2015 | 29.24 | 30.32 | 29.24 | 30.25 | 295,852 | +0.98(+3.35%) |
Apr 10, 2015 | 29.21 | 29.55 | 28.83 | 29.27 | 141,151 | +0.22(+0.76%) |
Apr 09, 2015 | 28.81 | 29.34 | 28.33 | 29.05 | 332,796 | +0.25(+0.87%) |
Apr 08, 2015 | 28.79 | 29.02 | 28.59 | 28.80 | 290,217 | -0.02(-0.07%) |
Apr 07, 2015 | 29.05 | 29.73 | 28.74 | 28.82 | 250,590 | -0.23(-0.79%) |
Apr 06, 2015 | 29.18 | 29.71 | 28.91 | 29.05 | 140,190 | -0.27(-0.92%) |
Apr 02, 2015 | 29.40 | 29.32 | 29.32 | 29.32 | 253,800 | -0.14(-0.48%) |
Apr 01, 2015 | 28.75 | 29.50 | 28.39 | 29.46 | 299,453 | +0.70(+2.43%) |
Mar 31, 2015 | 29.09 | 29.25 | 28.46 | 28.76 | 177,051 | -0.42(-1.44%) |
Mar 30, 2015 | 28.82 | 29.47 | 28.75 | 29.18 | 216,321 | +0.66(+2.31%) |
Mar 27, 2015 | 27.85 | 28.59 | 27.85 | 28.52 | 152,343 | +0.67(+2.41%) |
Mar 26, 2015 | 27.61 | 28.43 | 26.83 | 27.85 | 329,812 | +0.24(+0.87%) |
Mar 25, 2015 | 29.59 | 29.94 | 27.54 | 27.61 | 438,439 | -1.69(-5.77%) |
Mar 24, 2015 | 29.52 | 30.36 | 29.20 | 29.30 | 264,090 | +0.04(+0.14%) |
Mar 23, 2015 | 29.64 | 29.80 | 28.69 | 29.26 | 296,835 | -0.44(-1.48%) |
Mar 20, 2015 | 30.73 | 30.96 | 29.39 | 29.70 | 509,214 | -0.77(-2.53%) |
Mar 19, 2015 | 29.75 | 30.64 | 29.42 | 30.47 | 374,176 | +0.72(+2.42%) |
Mar 18, 2015 | 29.53 | 30.00 | 29.10 | 29.75 | 215,727 | +0.21(+0.71%) |
Mar 17, 2015 | 29.48 | 29.67 | 28.85 | 29.54 | 344,533 | -0.11(-0.37%) |
Mar 16, 2015 | 29.42 | 29.84 | 29.25 | 29.65 | 321,805 | +0.44(+1.51%) |
Mar 13, 2015 | 29.07 | 29.33 | 28.59 | 29.21 | 176,456 | +0.06(+0.21%) |
Mar 12, 2015 | 28.72 | 29.23 | 27.92 | 29.15 | 271,619 | +0.48(+1.67%) |
Mar 11, 2015 | 29.01 | 29.14 | 28.11 | 28.67 | 304,951 | -0.32(-1.10%) |
Mar 10, 2015 | 28.75 | 29.20 | 28.40 | 28.99 | 311,240 | -0.01(-0.03%) |
Mar 09, 2015 | 28.55 | 29.19 | 28.29 | 29.00 | 323,862 | +0.58(+2.04%) |
Mar 06, 2015 | 28.00 | 29.34 | 26.36 | 28.42 | 1,207,272 | -0.82(-2.80%) |
Mar 05, 2015 | 29.48 | 30.00 | 29.02 | 29.24 | 456,556 | -0.24(-0.81%) |
Mar 04, 2015 | 28.83 | 30.00 | 28.61 | 29.48 | 382,005 | +0.61(+2.11%) |
Mar 03, 2015 | 30.00 | 30.15 | 28.42 | 28.87 | 501,550 | -1.23(-4.09%) |
Mar 02, 2015 | 29.92 | 30.42 | 29.70 | 30.10 | 217,763 | +0.13(+0.43%) |
Feb 27, 2015 | 30.37 | 30.58 | 29.87 | 29.97 | 122,185 | -0.40(-1.32%) |
Feb 26, 2015 | 30.41 | 30.54 | 29.73 | 30.37 | 119,127 | +0.00(+0.00%) |
Feb 25, 2015 | 29.59 | 30.74 | 29.51 | 30.37 | 158,255 | +0.58(+1.95%) |
Feb 24, 2015 | 30.35 | 30.45 | 29.26 | 29.79 | 144,794 | -0.57(-1.88%) |
Feb 23, 2015 | 30.02 | 30.70 | 29.70 | 30.36 | 155,768 | +0.38(+1.27%) |
Feb 20, 2015 | 30.07 | 30.27 | 29.64 | 29.98 | 210,886 | -0.05(-0.17%) |
Feb 19, 2015 | 29.41 | 30.41 | 29.28 | 30.03 | 285,673 | +0.62(+2.11%) |
Feb 18, 2015 | 28.90 | 29.49 | 28.90 | 29.41 | 157,381 | +0.39(+1.34%) |
Feb 17, 2015 | 28.90 | 29.19 | 28.63 | 29.02 | 270,273 | +0.26(+0.90%) |
Feb 13, 2015 | 28.90 | 28.76 | 28.76 | 28.76 | 121,000 | -0.12(-0.42%) |
Feb 12, 2015 | 28.68 | 28.98 | 28.60 | 28.88 | 216,871 | +0.53(+1.87%) |
Feb 11, 2015 | 27.84 | 28.79 | 27.43 | 28.35 | 393,279 | +0.51(+1.83%) |
Feb 10, 2015 | 27.73 | 28.06 | 27.37 | 27.84 | 174,521 | +0.36(+1.31%) |
Feb 09, 2015 | 27.73 | 28.10 | 27.25 | 27.48 | 160,561 | -0.29(-1.04%) |
Feb 06, 2015 | 28.54 | 28.67 | 27.59 | 27.77 | 149,089 | -0.71(-2.49%) |
Feb 05, 2015 | 28.04 | 28.52 | 27.81 | 28.48 | 247,319 | +0.60(+2.15%) |
Feb 04, 2015 | 28.14 | 28.28 | 27.40 | 27.88 | 199,039 | -0.47(-1.66%) |
Feb 03, 2015 | 28.40 | 28.57 | 27.46 | 28.35 | 245,210 | +0.09(+0.32%) |
Feb 02, 2015 | 28.03 | 28.29 | 27.54 | 28.26 | 169,806 | +0.23(+0.82%) |
Jan 30, 2015 | 28.62 | 28.90 | 27.83 | 28.03 | 232,470 | -0.77(-2.67%) |
Jan 29, 2015 | 28.84 | 28.99 | 28.43 | 28.80 | 218,005 | +0.02(+0.07%) |
Jan 28, 2015 | 28.85 | 29.00 | 28.36 | 28.78 | 364,844 | -0.02(-0.07%) |
Jan 27, 2015 | 28.13 | 28.99 | 28.13 | 28.80 | 154,422 | +0.25(+0.88%) |
Jan 26, 2015 | 28.43 | 28.90 | 28.00 | 28.55 | 108,248 | +0.16(+0.56%) |
Jan 23, 2015 | 28.90 | 28.90 | 28.09 | 28.39 | 133,134 | -0.52(-1.80%) |
Jan 22, 2015 | 28.20 | 28.94 | 27.55 | 28.91 | 331,029 | +0.98(+3.51%) |
Jan 21, 2015 | 27.96 | 28.34 | 27.58 | 27.93 | 270,476 | -0.08(-0.29%) |
Jan 20, 2015 | 28.31 | 28.32 | 26.72 | 28.01 | 239,476 | -0.16(-0.57%) |
Jan 16, 2015 | 27.27 | 28.40 | 27.27 | 28.17 | 128,037 | +0.71(+2.59%) |
Jan 15, 2015 | 28.49 | 28.59 | 27.28 | 27.46 | 236,989 | -1.02(-3.58%) |
Jan 14, 2015 | 27.62 | 28.93 | 27.62 | 28.48 | 317,818 | +0.59(+2.12%) |
Jan 13, 2015 | 28.18 | 28.37 | 27.37 | 27.89 | 174,030 | +0.05(+0.18%) |
Jan 12, 2015 | 28.20 | 28.43 | 27.12 | 27.84 | 232,021 | +0.24(+0.87%) |
Jan 09, 2015 | 27.22 | 27.73 | 26.75 | 27.60 | 188,702 | +0.34(+1.25%) |
Jan 08, 2015 | 26.96 | 27.59 | 26.52 | 27.26 | 239,983 | +0.57(+2.14%) |
Jan 07, 2015 | 26.39 | 26.98 | 26.25 | 26.69 | 176,254 | +0.46(+1.75%) |
Jan 06, 2015 | 26.81 | 26.97 | 25.97 | 26.23 | 239,522 | -0.49(-1.83%) |
Jan 05, 2015 | 26.67 | 27.43 | 26.48 | 26.72 | 137,451 | -0.18(-0.67%) |
Jan 02, 2015 | 27.27 | 27.60 | 26.35 | 26.90 | 113,667 | -0.33(-1.21%) |
Dec 31, 2014 | 27.15 | 27.23 | 27.23 | 27.23 | 131,700 | +0.10(+0.37%) |
Dec 30, 2014 | 27.33 | 27.61 | 27.03 | 27.13 | 77,949 | -0.31(-1.13%) |
Dec 29, 2014 | 28.00 | 28.04 | 27.42 | 27.44 | 85,068 | -0.49(-1.75%) |
Dec 26, 2014 | 27.64 | 28.00 | 27.44 | 27.93 | 104,116 | +0.29(+1.05%) |
Dec 24, 2014 | 26.43 | 27.64 | 27.64 | 27.64 | 116,000 | +1.28(+4.86%) |
Dec 23, 2014 | 27.06 | 27.06 | 25.86 | 26.36 | 154,462 | -0.47(-1.75%) |
Dec 22, 2014 | 27.00 | 27.19 | 26.27 | 26.83 | 131,931 | -0.22(-0.81%) |
Dec 19, 2014 | 26.98 | 27.85 | 26.40 | 27.05 | 706,975 | +0.07(+0.26%) |
Dec 18, 2014 | 27.64 | 27.64 | 26.57 | 26.98 | 154,287 | -0.13(-0.48%) |
Dec 17, 2014 | 25.86 | 27.17 | 25.58 | 27.11 | 299,488 | +1.20(+4.63%) |
Dec 16, 2014 | 24.88 | 26.22 | 24.75 | 25.91 | 286,345 | +0.76(+3.02%) |
Dec 15, 2014 | 26.24 | 26.32 | 25.15 | 25.15 | 343,065 | -0.89(-3.42%) |
Dec 12, 2014 | 26.00 | 26.50 | 25.81 | 26.04 | 341,882 | -0.33(-1.25%) |
Dec 11, 2014 | 25.87 | 26.88 | 25.85 | 26.37 | 305,273 | +0.57(+2.21%) |
Dec 10, 2014 | 26.00 | 26.00 | 25.68 | 25.80 | 163,621 | -0.20(-0.77%) |
Dec 09, 2014 | 25.62 | 26.00 | 25.40 | 26.00 | 257,209 | +0.15(+0.58%) |
Dec 08, 2014 | 25.75 | 25.96 | 25.39 | 25.85 | 140,239 | +0.04(+0.15%) |
Dec 05, 2014 | 25.04 | 25.83 | 25.00 | 25.81 | 119,330 | +0.74(+2.95%) |
Dec 04, 2014 | 25.57 | 25.83 | 25.00 | 25.07 | 158,297 | -0.59(-2.30%) |
Dec 03, 2014 | 25.67 | 25.90 | 25.36 | 25.66 | 90,400 | -0.01(-0.04%) |
Dec 02, 2014 | 25.72 | 25.96 | 25.44 | 25.67 | 217,476 | +0.09(+0.35%) |
Dec 01, 2014 | 24.87 | 25.82 | 24.74 | 25.58 | 236,785 | +0.72(+2.90%) |
Nov 28, 2014 | 24.94 | 25.44 | 24.67 | 24.86 | 249,193 | -0.10(-0.40%) |
Nov 26, 2014 | 24.95 | 24.96 | 24.96 | 24.96 | 106,600 | +0.11(+0.44%) |
Nov 25, 2014 | 25.00 | 25.00 | 24.54 | 24.85 | 159,133 | -0.15(-0.60%) |
Nov 24, 2014 | 24.53 | 25.00 | 24.33 | 25.00 | 116,382 | +0.44(+1.79%) |
Nov 21, 2014 | 24.60 | 24.67 | 24.08 | 24.56 | 139,926 | +0.30(+1.24%) |
Nov 20, 2014 | 23.85 | 24.58 | 23.69 | 24.26 | 106,122 | +0.27(+1.13%) |
Nov 19, 2014 | 24.28 | 24.40 | 23.85 | 23.99 | 107,936 | -0.26(-1.07%) |
Nov 18, 2014 | 24.12 | 24.49 | 24.04 | 24.25 | 81,116 | +0.18(+0.75%) |
Nov 17, 2014 | 24.12 | 24.45 | 23.98 | 24.07 | 103,544 | -0.15(-0.62%) |
Nov 14, 2014 | 24.29 | 24.46 | 23.90 | 24.22 | 137,019 | -0.10(-0.41%) |
Nov 13, 2014 | 24.97 | 25.00 | 24.24 | 24.32 | 166,491 | -0.60(-2.41%) |
Nov 12, 2014 | 24.27 | 25.00 | 24.22 | 24.92 | 170,353 | +0.51(+2.09%) |
Nov 11, 2014 | 23.91 | 24.56 | 23.75 | 24.41 | 302,536 | +0.46(+1.92%) |
Nov 10, 2014 | 23.91 | 24.28 | 23.61 | 23.95 | 220,673 | +0.00(+0.00%) |
Nov 07, 2014 | 24.00 | 24.45 | 23.32 | 23.95 | 558,735 | +1.46(+6.49%) |
Nov 06, 2014 | 22.27 | 22.56 | 22.17 | 22.49 | 164,132 | +0.23(+1.03%) |
Nov 05, 2014 | 22.58 | 22.68 | 22.17 | 22.26 | 133,729 | -0.11(-0.49%) |
Nov 04, 2014 | 22.27 | 22.50 | 22.12 | 22.37 | 130,258 | +0.06(+0.27%) |
Nov 03, 2014 | 22.64 | 22.97 | 22.25 | 22.31 | 345,896 | -0.31(-1.37%) |
Oct 31, 2014 | 22.60 | 23.57 | 22.54 | 22.62 | 288,446 | +0.27(+1.21%) |
Oct 30, 2014 | 21.89 | 22.48 | 21.77 | 22.35 | 222,550 | +0.44(+2.01%) |
Oct 29, 2014 | 21.90 | 22.07 | 21.57 | 21.91 | 137,334 | -0.03(-0.14%) |
Oct 28, 2014 | 21.90 | 21.99 | 21.52 | 21.94 | 278,132 | +0.24(+1.11%) |
Oct 27, 2014 | 21.45 | 21.73 | 21.45 | 21.70 | 152,553 | +0.25(+1.17%) |
Oct 24, 2014 | 21.66 | 22.28 | 21.00 | 21.45 | 166,492 | -0.15(-0.69%) |
Oct 23, 2014 | 21.58 | 21.99 | 21.25 | 21.60 | 267,119 | +0.29(+1.36%) |
Oct 22, 2014 | 21.20 | 21.50 | 20.73 | 21.31 | 141,907 | +0.10(+0.47%) |
Oct 21, 2014 | 21.71 | 21.83 | 21.12 | 21.21 | 127,304 | -0.40(-1.85%) |
Oct 20, 2014 | 22.41 | 22.49 | 21.46 | 21.61 | 333,778 | -0.87(-3.87%) |
Oct 17, 2014 | 21.51 | 22.94 | 21.20 | 22.48 | 626,783 | +1.24(+5.84%) |
Oct 16, 2014 | 20.45 | 21.38 | 20.19 | 21.24 | 201,213 | +0.35(+1.68%) |
Oct 15, 2014 | 19.60 | 21.02 | 19.31 | 20.89 | 356,465 | +0.97(+4.87%) |
Oct 14, 2014 | 20.26 | 20.63 | 19.73 | 19.92 | 161,827 | -0.08(-0.40%) |
Oct 13, 2014 | 19.97 | 20.46 | 19.62 | 20.00 | 104,239 | +0.05(+0.25%) |
Oct 10, 2014 | 20.25 | 20.68 | 19.88 | 19.95 | 135,990 | -0.44(-2.16%) |
Oct 09, 2014 | 20.71 | 21.09 | 19.80 | 20.39 | 162,808 | -0.39(-1.88%) |
Oct 08, 2014 | 20.43 | 20.86 | 19.90 | 20.78 | 178,565 | +0.28(+1.37%) |
Oct 07, 2014 | 21.19 | 21.28 | 20.49 | 20.50 | 97,765 | -0.77(-3.62%) |
Oct 06, 2014 | 21.72 | 21.72 | 21.20 | 21.27 | 133,118 | -0.38(-1.76%) |
Oct 03, 2014 | 21.33 | 21.71 | 20.94 | 21.65 | 159,343 | +0.51(+2.41%) |
Oct 02, 2014 | 20.73 | 21.48 | 20.73 | 21.14 | 148,259 | +0.41(+1.98%) |
Oct 01, 2014 | 21.32 | 21.38 | 20.70 | 20.73 | 165,706 | -0.58(-2.72%) |
Sep 30, 2014 | 21.79 | 21.89 | 21.30 | 21.31 | 298,271 | -0.38(-1.75%) |
Sep 29, 2014 | 21.67 | 21.88 | 21.44 | 21.69 | 112,949 | -0.14(-0.64%) |
Sep 26, 2014 | 21.54 | 21.94 | 21.43 | 21.83 | 151,124 | +0.38(+1.77%) |
Sep 25, 2014 | 21.46 | 21.72 | 20.85 | 21.45 | 175,534 | +0.00(+0.00%) |
Sep 24, 2014 | 21.30 | 21.77 | 21.25 | 21.45 | 146,610 | +0.14(+0.66%) |
Sep 23, 2014 | 21.57 | 21.68 | 21.18 | 21.31 | 346,929 | -0.38(-1.75%) |
Sep 22, 2014 | 21.75 | 21.85 | 21.34 | 21.69 | 169,620 | -0.11(-0.50%) |
Sep 19, 2014 | 22.24 | 22.47 | 21.62 | 21.80 | 438,185 | -0.40(-1.80%) |
Sep 18, 2014 | 22.26 | 22.40 | 21.97 | 22.20 | 142,817 | +0.03(+0.14%) |
Sep 17, 2014 | 22.37 | 22.47 | 22.06 | 22.17 | 129,702 | -0.16(-0.72%) |
Sep 16, 2014 | 22.00 | 22.42 | 21.56 | 22.33 | 138,601 | +0.31(+1.41%) |
Sep 15, 2014 | 22.19 | 22.19 | 21.55 | 22.02 | 203,895 | -0.23(-1.03%) |
Sep 12, 2014 | 22.48 | 22.50 | 21.97 | 22.25 | 205,004 | -0.28(-1.24%) |
Sep 11, 2014 | 22.51 | 22.59 | 22.15 | 22.53 | 208,516 | -0.11(-0.49%) |
Sep 10, 2014 | 22.41 | 22.78 | 22.23 | 22.64 | 148,816 | +0.16(+0.71%) |
Sep 09, 2014 | 22.58 | 22.67 | 22.22 | 22.48 | 175,190 | -0.18(-0.79%) |
Sep 08, 2014 | 22.86 | 23.05 | 22.23 | 22.66 | 356,427 | -0.27(-1.18%) |
Sep 05, 2014 | 23.71 | 23.71 | 22.87 | 22.93 | 217,374 | -0.88(-3.70%) |
Sep 04, 2014 | 24.49 | 24.49 | 23.71 | 23.81 | 122,445 | -0.69(-2.82%) |
Sep 03, 2014 | 24.83 | 24.90 | 24.35 | 24.50 | 324,609 | -0.24(-0.97%) |
Sep 02, 2014 | 25.00 | 25.00 | 24.46 | 24.74 | 180,900 | -0.16(-0.64%) |
Aug 29, 2014 | 25.00 | 24.90 | 24.90 | 24.90 | 161,400 | +0.03(+0.12%) |
Aug 28, 2014 | 25.24 | 25.24 | 24.63 | 24.87 | 291,373 | -0.03(-0.12%) |
Aug 27, 2014 | 24.90 | 25.01 | 24.54 | 24.90 | 232,102 | +0.08(+0.32%) |
Aug 26, 2014 | 24.17 | 25.22 | 23.89 | 24.82 | 520,897 | +0.66(+2.73%) |
Aug 25, 2014 | 23.91 | 24.35 | 23.75 | 24.16 | 152,452 | +0.41(+1.73%) |
Aug 22, 2014 | 23.70 | 23.86 | 23.35 | 23.75 | 123,244 | +0.03(+0.13%) |
Aug 21, 2014 | 23.38 | 23.72 | 23.09 | 23.72 | 205,044 | +0.29(+1.24%) |
Aug 20, 2014 | 24.51 | 24.84 | 23.17 | 23.43 | 278,935 | -0.01(-0.04%) |
Aug 19, 2014 | 23.15 | 23.46 | 23.02 | 23.44 | 136,268 | +0.32(+1.38%) |
Aug 18, 2014 | 23.19 | 23.27 | 22.92 | 23.12 | 157,999 | +0.15(+0.65%) |
Aug 15, 2014 | 23.39 | 23.43 | 22.62 | 22.97 | 156,861 | -0.22(-0.95%) |
Aug 14, 2014 | 23.48 | 23.56 | 23.14 | 23.19 | 122,594 | -0.27(-1.15%) |
Aug 13, 2014 | 22.98 | 23.77 | 22.98 | 23.46 | 156,776 | +0.56(+2.45%) |
Aug 12, 2014 | 23.22 | 23.22 | 22.78 | 22.90 | 155,556 | -0.45(-1.93%) |
Aug 11, 2014 | 22.67 | 23.56 | 22.60 | 23.35 | 145,952 | +0.88(+3.92%) |
Aug 08, 2014 | 20.11 | 22.55 | 20.11 | 22.47 | 396,048 | -0.39(-1.71%) |
Aug 07, 2014 | 23.50 | 23.50 | 22.57 | 22.86 | 211,748 | -0.22(-0.95%) |
Aug 06, 2014 | 22.77 | 23.18 | 22.58 | 23.08 | 283,260 | +0.22(+0.96%) |
Aug 05, 2014 | 22.54 | 22.87 | 22.28 | 22.86 | 233,019 | +0.30(+1.33%) |
Aug 04, 2014 | 22.11 | 22.69 | 22.06 | 22.56 | 207,167 | +0.53(+2.41%) |
Aug 01, 2014 | 22.02 | 22.20 | 21.42 | 22.03 | 198,932 | +0.03(+0.14%) |
Jul 31, 2014 | 22.35 | 22.36 | 21.49 | 22.00 | 218,416 | -0.63(-2.78%) |
Jul 30, 2014 | 22.59 | 22.99 | 22.31 | 22.63 | 197,377 | +0.18(+0.80%) |
Jul 29, 2014 | 22.29 | 22.75 | 22.25 | 22.45 | 174,178 | +0.18(+0.81%) |
Jul 28, 2014 | 22.81 | 22.82 | 22.24 | 22.27 | 154,684 | -0.54(-2.37%) |
Jul 25, 2014 | 22.84 | 22.98 | 22.62 | 22.81 | 142,396 | -0.13(-0.57%) |
Jul 24, 2014 | 23.36 | 23.42 | 22.85 | 22.94 | 113,139 | -0.40(-1.71%) |
Jul 23, 2014 | 23.15 | 23.64 | 22.78 | 23.34 | 185,147 | +0.31(+1.35%) |
Jul 22, 2014 | 22.67 | 23.20 | 22.67 | 23.03 | 116,046 | +0.42(+1.86%) |
Jul 21, 2014 | 22.45 | 22.86 | 22.13 | 22.61 | 142,943 | +0.03(+0.13%) |
Jul 18, 2014 | 22.30 | 22.66 | 22.19 | 22.58 | 277,267 | +0.36(+1.62%) |
Jul 17, 2014 | 22.36 | 22.61 | 22.12 | 22.22 | 270,445 | -0.27(-1.20%) |
Jul 16, 2014 | 22.37 | 22.63 | 21.97 | 22.49 | 185,062 | +0.27(+1.22%) |
Jul 15, 2014 | 23.07 | 23.25 | 22.16 | 22.22 | 276,382 | -0.89(-3.85%) |
Jul 14, 2014 | 23.20 | 23.35 | 23.00 | 23.11 | 124,622 | +0.14(+0.61%) |
Jul 11, 2014 | 22.84 | 22.99 | 22.74 | 22.97 | 135,385 | +0.06(+0.26%) |
Jul 10, 2014 | 22.32 | 23.10 | 22.32 | 22.91 | 331,861 | -0.24(-1.04%) |
Jul 09, 2014 | 23.23 | 23.34 | 22.75 | 23.15 | 180,264 | +0.02(+0.09%) |
Jul 08, 2014 | 23.01 | 23.16 | 22.58 | 23.13 | 459,313 | +0.07(+0.30%) |
Jul 07, 2014 | 23.52 | 23.52 | 22.93 | 23.06 | 231,164 | -0.49(-2.08%) |
Jul 03, 2014 | 23.68 | 23.55 | 23.55 | 23.55 | 97,000 | -0.09(-0.38%) |
Jul 02, 2014 | 23.66 | 23.93 | 23.46 | 23.64 | 118,694 | -0.08(-0.34%) |
Jul 01, 2014 | 22.60 | 23.78 | 22.60 | 23.72 | 264,118 | +1.26(+5.61%) |
Jun 30, 2014 | 22.59 | 22.79 | 22.16 | 22.46 | 202,996 | -0.10(-0.44%) |
Jun 27, 2014 | 22.21 | 22.67 | 22.07 | 22.56 | 222,732 | +0.24(+1.08%) |
Jun 26, 2014 | 22.61 | 22.61 | 22.08 | 22.32 | 194,037 | -0.27(-1.20%) |
Jun 25, 2014 | 22.03 | 22.63 | 21.76 | 22.59 | 166,407 | +0.52(+2.36%) |
Jun 24, 2014 | 22.31 | 22.68 | 21.97 | 22.07 | 190,924 | -0.17(-0.76%) |
Jun 23, 2014 | 22.71 | 22.96 | 22.17 | 22.24 | 181,570 | -0.52(-2.28%) |
Jun 20, 2014 | 22.98 | 23.09 | 22.50 | 22.76 | 519,420 | -0.22(-0.96%) |
Jun 19, 2014 | 22.76 | 23.01 | 22.48 | 22.98 | 202,278 | +0.25(+1.10%) |
Jun 18, 2014 | 22.35 | 22.77 | 21.84 | 22.73 | 500,195 | +0.44(+1.97%) |
Jun 17, 2014 | 22.48 | 22.68 | 22.17 | 22.29 | 239,855 | -0.21(-0.93%) |
Jun 16, 2014 | 22.48 | 22.71 | 22.08 | 22.50 | 152,625 | -0.02(-0.09%) |
Jun 13, 2014 | 22.60 | 22.60 | 21.70 | 22.52 | 348,308 | -0.05(-0.22%) |
Jun 12, 2014 | 22.31 | 22.65 | 22.02 | 22.57 | 320,461 | +0.20(+0.89%) |
Jun 11, 2014 | 22.74 | 22.74 | 22.06 | 22.37 | 146,389 | -0.50(-2.19%) |
Jun 10, 2014 | 22.51 | 22.92 | 22.37 | 22.87 | 159,993 | +0.87(+3.95%) |
Jun 06, 2014 | 22.33 | 22.41 | 21.82 | 22.00 | 238,405 | -0.23(-1.03%) |
Jun 05, 2014 | 21.55 | 22.27 | 21.05 | 22.23 | 342,856 | +0.78(+3.64%) |
Jun 04, 2014 | 21.29 | 21.67 | 20.97 | 21.45 | 155,990 | +0.17(+0.80%) |
Jun 03, 2014 | 21.43 | 21.51 | 20.97 | 21.28 | 295,764 | -0.24(-1.12%) |
Jun 02, 2014 | 21.69 | 21.85 | 21.11 | 21.52 | 132,318 | -0.17(-0.78%) |
May 30, 2014 | 21.62 | 21.99 | 21.54 | 21.69 | 199,149 | +0.01(+0.05%) |
May 29, 2014 | 21.81 | 21.97 | 21.51 | 21.68 | 137,119 | -0.13(-0.60%) |
May 28, 2014 | 22.33 | 22.84 | 21.66 | 21.81 | 488,901 | -0.55(-2.46%) |
May 27, 2014 | 21.24 | 22.43 | 21.23 | 22.36 | 439,920 | +1.26(+5.97%) |
May 23, 2014 | 21.04 | 21.10 | 21.10 | 21.10 | 151,000 | +0.02(+0.07%) |
May 22, 2014 | 20.39 | 21.27 | 20.39 | 21.09 | 178,551 | +0.64(+3.16%) |
May 21, 2014 | 20.43 | 20.66 | 20.28 | 20.44 | 203,104 | +0.02(+0.10%) |
May 20, 2014 | 20.89 | 20.97 | 20.04 | 20.42 | 592,576 | -0.54(-2.58%) |
May 19, 2014 | 20.71 | 21.26 | 20.71 | 20.96 | 278,169 | +0.19(+0.91%) |
May 16, 2014 | 20.92 | 21.08 | 20.35 | 20.77 | 528,577 | -0.13(-0.62%) |
May 15, 2014 | 21.27 | 21.66 | 20.43 | 20.90 | 516,016 | -0.11(-0.52%) |
May 14, 2014 | 20.81 | 21.41 | 20.70 | 21.01 | 570,086 | +0.11(+0.53%) |
May 13, 2014 | 21.55 | 21.70 | 20.84 | 20.90 | 828,310 | -0.62(-2.88%) |
May 12, 2014 | 22.77 | 22.77 | 21.32 | 21.52 | 958,714 | -1.21(-5.32%) |
May 09, 2014 | 22.19 | 22.98 | 21.75 | 22.73 | 1,334,462 | -2.32(-9.26%) |
May 08, 2014 | 25.21 | 26.19 | 24.98 | 25.05 | 195,928 | -0.36(-1.42%) |
May 07, 2014 | 25.67 | 25.86 | 24.85 | 25.41 | 533,072 | -0.21(-0.82%) |
May 06, 2014 | 25.92 | 26.56 | 25.62 | 25.62 | 513,342 | -0.30(-1.16%) |
May 05, 2014 | 25.99 | 26.22 | 25.54 | 25.92 | 326,097 | -0.25(-0.96%) |
May 02, 2014 | 26.10 | 26.38 | 25.76 | 26.17 | 413,031 | +0.15(+0.58%) |