Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.68 | 34.00 | 32.35 | 32.59 | 48,164 | -1.41(-4.15%) |
Apr 29, 2015 | 34.75 | 34.75 | 33.93 | 34.00 | 23,580 | -1.04(-2.97%) |
Apr 28, 2015 | 34.49 | 35.15 | 34.37 | 35.04 | 38,720 | +0.55(+1.59%) |
Apr 27, 2015 | 35.00 | 35.00 | 33.77 | 34.49 | 54,117 | -0.34(-0.98%) |
Apr 24, 2015 | 35.26 | 35.26 | 34.75 | 34.83 | 36,379 | -0.29(-0.83%) |
Apr 23, 2015 | 35.18 | 35.33 | 35.00 | 35.12 | 31,956 | -0.39(-1.10%) |
Apr 22, 2015 | 35.71 | 35.74 | 35.18 | 35.51 | 31,089 | -0.05(-0.14%) |
Apr 21, 2015 | 35.11 | 35.77 | 35.11 | 35.56 | 71,404 | +0.43(+1.22%) |
Apr 20, 2015 | 35.06 | 35.58 | 34.93 | 35.13 | 117,995 | +0.16(+0.46%) |
Apr 17, 2015 | 36.52 | 36.66 | 34.92 | 34.97 | 53,737 | -1.83(-4.97%) |
Apr 16, 2015 | 35.98 | 36.81 | 35.93 | 36.80 | 121,982 | +0.82(+2.28%) |
Apr 15, 2015 | 36.16 | 36.32 | 35.93 | 35.98 | 76,672 | +0.07(+0.19%) |
Apr 14, 2015 | 36.45 | 36.65 | 35.86 | 35.91 | 44,888 | -0.62(-1.70%) |
Apr 13, 2015 | 36.66 | 36.94 | 36.40 | 36.53 | 30,008 | -0.19(-0.52%) |
Apr 10, 2015 | 37.03 | 37.03 | 36.65 | 36.72 | 26,559 | -0.21(-0.57%) |
Apr 09, 2015 | 36.97 | 37.00 | 36.36 | 36.93 | 22,010 | -0.04(-0.11%) |
Apr 08, 2015 | 36.93 | 37.03 | 36.62 | 36.97 | 25,965 | +0.22(+0.60%) |
Apr 07, 2015 | 36.76 | 37.39 | 36.71 | 36.75 | 77,608 | +0.00(+0.00%) |
Apr 06, 2015 | 36.41 | 37.29 | 36.41 | 36.75 | 84,270 | +0.12(+0.33%) |
Apr 02, 2015 | 36.95 | 36.63 | 36.63 | 36.63 | 29,600 | -0.35(-0.95%) |
Apr 01, 2015 | 36.82 | 37.47 | 36.41 | 36.98 | 45,081 | -0.02(-0.05%) |
Mar 31, 2015 | 36.65 | 37.00 | 36.05 | 37.00 | 55,674 | +0.29(+0.79%) |
Mar 30, 2015 | 36.73 | 37.45 | 36.57 | 36.71 | 34,101 | -0.03(-0.08%) |
Mar 27, 2015 | 35.87 | 36.75 | 35.81 | 36.74 | 58,777 | +0.79(+2.20%) |
Mar 26, 2015 | 36.13 | 36.50 | 35.80 | 35.95 | 36,905 | -0.36(-0.99%) |
Mar 25, 2015 | 36.90 | 37.08 | 36.12 | 36.31 | 41,662 | -0.59(-1.60%) |
Mar 24, 2015 | 37.18 | 37.18 | 36.67 | 36.90 | 29,182 | -0.28(-0.75%) |
Mar 23, 2015 | 37.22 | 37.85 | 36.97 | 37.18 | 50,098 | +0.05(+0.13%) |
Mar 20, 2015 | 36.34 | 37.39 | 35.90 | 37.13 | 114,150 | +0.93(+2.57%) |
Mar 19, 2015 | 36.06 | 36.50 | 35.91 | 36.20 | 50,657 | -0.03(-0.08%) |
Mar 18, 2015 | 36.14 | 36.60 | 35.74 | 36.23 | 44,150 | +0.03(+0.08%) |
Mar 17, 2015 | 35.71 | 36.77 | 35.33 | 36.20 | 59,256 | +0.31(+0.86%) |
Mar 16, 2015 | 35.93 | 36.24 | 35.43 | 35.89 | 57,891 | +0.23(+0.64%) |
Mar 13, 2015 | 36.29 | 36.33 | 35.43 | 35.66 | 47,216 | -0.78(-2.14%) |
Mar 12, 2015 | 35.55 | 36.85 | 35.52 | 36.44 | 54,544 | +1.10(+3.11%) |
Mar 11, 2015 | 35.24 | 35.92 | 34.78 | 35.34 | 78,809 | +0.25(+0.71%) |
Mar 10, 2015 | 35.45 | 35.48 | 34.81 | 35.09 | 41,530 | -0.64(-1.79%) |
Mar 09, 2015 | 35.15 | 36.06 | 35.09 | 35.73 | 59,810 | +0.53(+1.51%) |
Mar 06, 2015 | 35.31 | 35.96 | 35.02 | 35.20 | 43,385 | -0.39(-1.10%) |
Mar 05, 2015 | 35.40 | 35.79 | 35.11 | 35.59 | 55,443 | +0.19(+0.54%) |
Mar 04, 2015 | 35.79 | 36.03 | 35.33 | 35.40 | 87,061 | -0.63(-1.75%) |
Mar 03, 2015 | 35.95 | 36.30 | 35.82 | 36.03 | 117,167 | -0.14(-0.39%) |
Mar 02, 2015 | 35.78 | 36.78 | 35.78 | 36.17 | 67,539 | +0.48(+1.34%) |
Feb 27, 2015 | 36.05 | 36.05 | 35.58 | 35.69 | 74,440 | -0.49(-1.35%) |
Feb 26, 2015 | 35.97 | 36.66 | 35.68 | 36.18 | 77,665 | +0.34(+0.95%) |
Feb 25, 2015 | 36.95 | 37.51 | 35.56 | 35.84 | 114,584 | -0.99(-2.69%) |
Feb 24, 2015 | 32.54 | 36.83 | 32.45 | 36.83 | 171,998 | +4.25(+13.04%) |
Feb 23, 2015 | 33.57 | 33.57 | 31.31 | 32.58 | 150,201 | -1.49(-4.37%) |
Feb 20, 2015 | 34.01 | 34.10 | 33.53 | 34.07 | 28,147 | +0.12(+0.35%) |
Feb 19, 2015 | 33.35 | 34.25 | 33.12 | 33.95 | 93,224 | +0.57(+1.71%) |
Feb 18, 2015 | 33.24 | 33.57 | 33.02 | 33.38 | 51,176 | +0.14(+0.42%) |
Feb 17, 2015 | 33.40 | 33.69 | 33.07 | 33.24 | 50,448 | -0.16(-0.48%) |
Feb 13, 2015 | 33.64 | 33.40 | 33.40 | 33.40 | 51,100 | -0.31(-0.92%) |
Feb 12, 2015 | 33.28 | 33.89 | 32.47 | 33.71 | 75,188 | +0.71(+2.15%) |
Feb 11, 2015 | 33.09 | 33.14 | 32.77 | 33.00 | 47,450 | -0.04(-0.12%) |
Feb 10, 2015 | 33.40 | 33.40 | 32.76 | 33.04 | 38,871 | -0.10(-0.30%) |
Feb 09, 2015 | 33.78 | 33.83 | 33.07 | 33.14 | 45,848 | -0.62(-1.84%) |
Feb 06, 2015 | 34.02 | 34.14 | 33.58 | 33.76 | 50,927 | -0.18(-0.53%) |
Feb 05, 2015 | 33.87 | 34.59 | 33.84 | 33.94 | 159,072 | +0.01(+0.03%) |
Feb 04, 2015 | 34.06 | 34.54 | 32.22 | 33.93 | 190,288 | -0.30(-0.88%) |
Feb 03, 2015 | 34.81 | 34.95 | 33.94 | 34.23 | 116,470 | +0.05(+0.15%) |
Feb 02, 2015 | 33.40 | 34.37 | 33.24 | 34.18 | 112,846 | +0.80(+2.40%) |
Jan 30, 2015 | 33.08 | 33.64 | 33.06 | 33.38 | 215,967 | -0.07(-0.21%) |
Jan 29, 2015 | 33.29 | 33.49 | 33.00 | 33.45 | 148,799 | +0.08(+0.24%) |
Jan 28, 2015 | 33.51 | 33.73 | 33.01 | 33.37 | 74,546 | -0.10(-0.30%) |
Jan 27, 2015 | 33.74 | 33.98 | 33.24 | 33.47 | 81,184 | -0.50(-1.47%) |
Jan 26, 2015 | 33.45 | 34.05 | 33.39 | 33.97 | 51,425 | +0.11(+0.32%) |
Jan 23, 2015 | 34.24 | 34.53 | 33.66 | 33.86 | 84,036 | -0.38(-1.11%) |
Jan 22, 2015 | 33.53 | 34.24 | 33.41 | 34.24 | 58,659 | +0.79(+2.36%) |
Jan 21, 2015 | 33.15 | 33.48 | 32.86 | 33.45 | 39,786 | +0.23(+0.69%) |
Jan 20, 2015 | 32.98 | 33.66 | 32.51 | 33.22 | 61,757 | +0.21(+0.64%) |
Jan 16, 2015 | 31.66 | 33.10 | 31.66 | 33.01 | 37,013 | +1.20(+3.77%) |
Jan 15, 2015 | 31.71 | 32.29 | 31.06 | 31.81 | 35,094 | +0.09(+0.28%) |
Jan 14, 2015 | 32.26 | 32.39 | 31.51 | 31.72 | 36,909 | -0.82(-2.52%) |
Jan 13, 2015 | 32.04 | 32.87 | 31.53 | 32.54 | 39,700 | +0.81(+2.55%) |
Jan 12, 2015 | 32.20 | 32.32 | 31.55 | 31.73 | 40,240 | -0.41(-1.28%) |
Jan 09, 2015 | 33.00 | 33.08 | 32.10 | 32.14 | 21,423 | -0.87(-2.64%) |
Jan 08, 2015 | 32.14 | 33.06 | 32.14 | 33.01 | 45,382 | +1.11(+3.48%) |
Jan 07, 2015 | 31.74 | 31.91 | 31.01 | 31.90 | 40,083 | +0.28(+0.89%) |
Jan 06, 2015 | 32.94 | 32.94 | 31.20 | 31.62 | 66,565 | -1.30(-3.95%) |
Jan 05, 2015 | 32.69 | 33.01 | 32.24 | 32.92 | 94,984 | -0.06(-0.18%) |
Jan 02, 2015 | 34.19 | 34.19 | 31.95 | 32.98 | 112,994 | -0.95(-2.80%) |
Dec 31, 2014 | 32.95 | 33.93 | 33.93 | 33.93 | 98,900 | +0.93(+2.82%) |
Dec 30, 2014 | 32.56 | 33.44 | 32.45 | 33.00 | 42,421 | +0.36(+1.10%) |
Dec 29, 2014 | 32.55 | 32.81 | 32.33 | 32.64 | 21,850 | +0.12(+0.37%) |
Dec 26, 2014 | 32.59 | 33.03 | 32.36 | 32.52 | 33,974 | +0.09(+0.28%) |
Dec 24, 2014 | 32.81 | 32.43 | 32.43 | 32.43 | 45,300 | -0.44(-1.34%) |
Dec 23, 2014 | 32.95 | 33.12 | 32.64 | 32.87 | 56,098 | +0.11(+0.34%) |
Dec 22, 2014 | 33.13 | 33.19 | 32.63 | 32.76 | 44,989 | -0.25(-0.76%) |
Dec 19, 2014 | 32.22 | 33.13 | 32.05 | 33.01 | 127,878 | +0.66(+2.04%) |
Dec 18, 2014 | 32.37 | 32.58 | 32.08 | 32.35 | 51,230 | +0.23(+0.72%) |
Dec 17, 2014 | 31.24 | 32.41 | 31.04 | 32.12 | 79,986 | +0.87(+2.78%) |
Dec 16, 2014 | 31.18 | 31.90 | 30.65 | 31.25 | 66,100 | -0.02(-0.06%) |
Dec 15, 2014 | 31.40 | 31.51 | 30.80 | 31.27 | 73,087 | -0.13(-0.41%) |
Dec 12, 2014 | 31.32 | 31.86 | 31.23 | 31.40 | 90,127 | -0.18(-0.57%) |
Dec 11, 2014 | 31.54 | 32.39 | 31.33 | 31.58 | 72,295 | +0.27(+0.86%) |
Dec 10, 2014 | 31.24 | 32.04 | 31.24 | 31.31 | 145,299 | -0.23(-0.73%) |
Dec 09, 2014 | 31.32 | 31.76 | 30.99 | 31.54 | 80,257 | +0.04(+0.13%) |
Dec 08, 2014 | 32.10 | 32.35 | 31.25 | 31.50 | 76,512 | -0.63(-1.96%) |
Dec 05, 2014 | 31.42 | 32.67 | 31.42 | 32.13 | 72,287 | +0.70(+2.23%) |
Dec 04, 2014 | 31.20 | 31.59 | 30.83 | 31.43 | 65,007 | +0.23(+0.74%) |
Dec 03, 2014 | 31.08 | 31.79 | 31.07 | 31.20 | 59,788 | +0.02(+0.06%) |
Dec 02, 2014 | 30.09 | 31.25 | 30.09 | 31.18 | 54,357 | +1.06(+3.52%) |
Dec 01, 2014 | 30.37 | 30.70 | 30.01 | 30.12 | 43,826 | -0.20(-0.66%) |
Nov 28, 2014 | 30.92 | 31.15 | 30.28 | 30.32 | 18,743 | -0.75(-2.41%) |
Nov 26, 2014 | 30.29 | 31.07 | 31.07 | 31.07 | 62,400 | +0.67(+2.20%) |
Nov 25, 2014 | 30.53 | 30.81 | 30.18 | 30.40 | 105,249 | -0.13(-0.43%) |
Nov 24, 2014 | 30.08 | 30.79 | 30.02 | 30.53 | 90,836 | +0.45(+1.50%) |
Nov 21, 2014 | 30.48 | 30.54 | 29.97 | 30.08 | 108,594 | -0.07(-0.23%) |
Nov 20, 2014 | 30.53 | 30.73 | 30.02 | 30.15 | 64,383 | -0.38(-1.24%) |
Nov 19, 2014 | 31.26 | 31.26 | 30.46 | 30.53 | 43,141 | -0.83(-2.65%) |
Nov 18, 2014 | 31.05 | 31.53 | 31.02 | 31.36 | 54,392 | +0.22(+0.71%) |
Nov 17, 2014 | 31.90 | 31.94 | 30.93 | 31.14 | 41,842 | -0.87(-2.72%) |
Nov 14, 2014 | 31.49 | 32.05 | 31.35 | 32.01 | 67,636 | +0.44(+1.39%) |
Nov 13, 2014 | 32.15 | 32.31 | 31.09 | 31.57 | 60,359 | -0.43(-1.34%) |
Nov 12, 2014 | 32.01 | 32.18 | 31.58 | 32.00 | 63,482 | +0.01(+0.03%) |
Nov 11, 2014 | 32.07 | 32.17 | 31.45 | 31.99 | 98,146 | -0.01(-0.03%) |
Nov 10, 2014 | 31.93 | 32.23 | 31.82 | 32.00 | 55,726 | -0.02(-0.06%) |
Nov 07, 2014 | 31.83 | 32.18 | 31.59 | 32.02 | 59,523 | +0.02(+0.06%) |
Nov 06, 2014 | 32.18 | 32.43 | 31.81 | 32.00 | 103,881 | -0.26(-0.81%) |
Nov 05, 2014 | 33.08 | 33.53 | 31.85 | 32.26 | 93,951 | -0.48(-1.47%) |
Nov 04, 2014 | 32.80 | 32.92 | 32.40 | 32.74 | 100,206 | -0.01(-0.03%) |
Nov 03, 2014 | 32.60 | 33.82 | 32.29 | 32.75 | 129,389 | -0.41(-1.24%) |
Oct 31, 2014 | 32.23 | 33.43 | 31.21 | 33.16 | 457,043 | +1.72(+5.47%) |
Oct 30, 2014 | 30.27 | 31.55 | 30.24 | 31.44 | 147,321 | +1.62(+5.43%) |
Oct 29, 2014 | 29.97 | 30.35 | 29.60 | 29.82 | 100,661 | -0.01(-0.03%) |
Oct 28, 2014 | 28.83 | 30.01 | 28.68 | 29.83 | 136,759 | +1.07(+3.72%) |
Oct 27, 2014 | 28.85 | 28.90 | 28.90 | 28.76 | 64,641 | -0.14(-0.48%) |
Oct 24, 2014 | 29.20 | 29.42 | 28.85 | 28.90 | 52,192 | -0.20(-0.69%) |
Oct 23, 2014 | 29.08 | 29.45 | 28.94 | 29.10 | 48,791 | +0.21(+0.73%) |
Oct 22, 2014 | 29.21 | 29.21 | 28.64 | 28.89 | 56,233 | -0.25(-0.86%) |
Oct 21, 2014 | 29.08 | 29.26 | 28.69 | 29.14 | 72,055 | +0.07(+0.24%) |
Oct 20, 2014 | 29.15 | 29.37 | 28.97 | 29.07 | 45,128 | -0.12(-0.41%) |
Oct 17, 2014 | 29.75 | 29.75 | 28.97 | 29.19 | 55,092 | -0.31(-1.05%) |
Oct 16, 2014 | 28.98 | 29.75 | 28.79 | 29.50 | 80,333 | +0.25(+0.85%) |
Oct 15, 2014 | 29.16 | 30.16 | 28.98 | 29.25 | 85,140 | -0.26(-0.88%) |
Oct 14, 2014 | 29.67 | 30.70 | 29.39 | 29.51 | 127,523 | +0.01(+0.03%) |
Oct 13, 2014 | 29.00 | 29.95 | 28.79 | 29.50 | 229,756 | +0.32(+1.10%) |
Oct 10, 2014 | 28.13 | 29.44 | 28.13 | 29.18 | 130,496 | +0.85(+3.00%) |
Oct 09, 2014 | 28.15 | 28.37 | 27.94 | 28.33 | 79,997 | +0.07(+0.25%) |
Oct 08, 2014 | 28.00 | 28.27 | 27.40 | 28.26 | 137,940 | +0.09(+0.32%) |
Oct 07, 2014 | 28.89 | 28.89 | 28.12 | 28.17 | 59,326 | -1.00(-3.43%) |
Oct 06, 2014 | 29.01 | 29.49 | 28.78 | 29.17 | 61,746 | +0.14(+0.48%) |
Oct 03, 2014 | 29.46 | 29.50 | 28.96 | 29.03 | 52,876 | -0.11(-0.38%) |
Oct 02, 2014 | 28.69 | 29.17 | 28.39 | 29.14 | 57,645 | +0.56(+1.96%) |
Oct 01, 2014 | 28.78 | 28.97 | 28.26 | 28.58 | 192,643 | -0.14(-0.49%) |
Sep 30, 2014 | 28.11 | 29.36 | 28.11 | 28.72 | 139,686 | +0.88(+3.16%) |
Sep 29, 2014 | 27.80 | 28.11 | 27.69 | 27.84 | 151,026 | -0.21(-0.75%) |
Sep 26, 2014 | 27.77 | 28.14 | 27.77 | 28.05 | 86,052 | +0.32(+1.15%) |
Sep 25, 2014 | 27.61 | 27.80 | 27.42 | 27.73 | 113,791 | +0.07(+0.25%) |
Sep 24, 2014 | 27.55 | 27.70 | 27.35 | 27.66 | 115,043 | +0.28(+1.02%) |
Sep 23, 2014 | 27.35 | 27.66 | 27.31 | 27.38 | 174,287 | -0.11(-0.40%) |
Sep 22, 2014 | 27.88 | 27.97 | 27.40 | 27.49 | 116,858 | -0.44(-1.58%) |
Sep 19, 2014 | 28.22 | 28.44 | 27.84 | 27.93 | 166,925 | -0.22(-0.78%) |
Sep 18, 2014 | 27.87 | 28.23 | 27.87 | 28.15 | 86,164 | +0.34(+1.22%) |
Sep 17, 2014 | 27.60 | 28.03 | 27.60 | 27.81 | 52,382 | +0.19(+0.69%) |
Sep 16, 2014 | 27.50 | 27.97 | 27.49 | 27.62 | 55,596 | +0.12(+0.44%) |
Sep 15, 2014 | 27.50 | 27.69 | 27.38 | 27.50 | 41,375 | -0.02(-0.07%) |
Sep 12, 2014 | 27.68 | 27.78 | 27.47 | 27.52 | 50,195 | -0.20(-0.72%) |
Sep 11, 2014 | 27.45 | 27.89 | 27.45 | 27.72 | 40,581 | +0.17(+0.62%) |
Sep 10, 2014 | 27.24 | 27.56 | 27.23 | 27.55 | 82,224 | +0.32(+1.18%) |
Sep 09, 2014 | 27.28 | 27.40 | 27.13 | 27.23 | 65,103 | -0.06(-0.22%) |
Sep 08, 2014 | 27.49 | 27.60 | 27.25 | 27.29 | 39,504 | -0.18(-0.66%) |
Sep 05, 2014 | 27.22 | 27.60 | 27.13 | 27.47 | 69,268 | +0.13(+0.48%) |
Sep 04, 2014 | 27.19 | 27.46 | 27.13 | 27.34 | 71,891 | +0.20(+0.74%) |
Sep 03, 2014 | 27.35 | 27.45 | 27.13 | 27.14 | 126,644 | -0.21(-0.77%) |
Sep 02, 2014 | 27.29 | 27.73 | 27.00 | 27.35 | 202,263 | +2.13(+8.45%) |
Aug 29, 2014 | 24.98 | 25.22 | 25.22 | 25.22 | 27,900 | +0.22(+0.88%) |
Aug 28, 2014 | 25.22 | 25.29 | 25.00 | 25.00 | 34,992 | -0.21(-0.83%) |
Aug 27, 2014 | 25.01 | 25.05 | 24.81 | 25.21 | 29,419 | +0.28(+1.12%) |
Aug 26, 2014 | 24.75 | 25.07 | 24.70 | 24.93 | 39,980 | +0.21(+0.85%) |
Aug 25, 2014 | 24.39 | 25.05 | 24.26 | 24.72 | 61,106 | +0.33(+1.35%) |
Aug 22, 2014 | 24.51 | 24.51 | 24.17 | 24.39 | 40,039 | -0.12(-0.49%) |
Aug 21, 2014 | 24.55 | 24.67 | 24.16 | 24.51 | 35,674 | -0.05(-0.20%) |
Aug 20, 2014 | 25.01 | 25.01 | 24.37 | 24.56 | 28,114 | -0.59(-2.35%) |
Aug 19, 2014 | 25.25 | 25.32 | 25.11 | 25.15 | 22,938 | -0.18(-0.71%) |
Aug 18, 2014 | 25.11 | 25.35 | 24.88 | 25.33 | 27,267 | +0.58(+2.34%) |
Aug 15, 2014 | 25.60 | 25.60 | 24.42 | 24.75 | 51,339 | -0.57(-2.25%) |
Aug 14, 2014 | 25.22 | 25.35 | 24.81 | 25.32 | 69,888 | +0.10(+0.40%) |
Aug 13, 2014 | 25.04 | 25.11 | 25.04 | 25.22 | 60,068 | +0.20(+0.80%) |
Aug 12, 2014 | 25.57 | 25.57 | 24.98 | 25.02 | 26,697 | -0.70(-2.72%) |
Aug 11, 2014 | 25.78 | 25.89 | 25.54 | 25.72 | 37,311 | -0.04(-0.16%) |
Aug 08, 2014 | 25.47 | 25.83 | 25.17 | 25.76 | 129,379 | +0.25(+0.98%) |
Aug 07, 2014 | 25.28 | 25.61 | 24.94 | 25.51 | 35,741 | +0.24(+0.95%) |
Aug 06, 2014 | 25.01 | 25.42 | 24.90 | 25.27 | 61,593 | +0.05(+0.20%) |
Aug 05, 2014 | 25.08 | 25.53 | 24.81 | 25.22 | 108,157 | +0.02(+0.08%) |
Aug 04, 2014 | 26.35 | 26.35 | 25.15 | 25.20 | 92,516 | -1.05(-4.00%) |
Aug 01, 2014 | 27.16 | 28.78 | 26.13 | 26.25 | 110,870 | -0.96(-3.53%) |
Jul 31, 2014 | 25.07 | 27.61 | 25.02 | 27.21 | 264,715 | +3.44(+14.47%) |
Jul 30, 2014 | 23.52 | 23.91 | 23.22 | 23.77 | 51,453 | +0.49(+2.10%) |
Jul 29, 2014 | 23.10 | 23.57 | 23.08 | 23.28 | 31,129 | +0.20(+0.87%) |
Jul 28, 2014 | 23.45 | 23.62 | 23.06 | 23.08 | 57,594 | -0.39(-1.66%) |
Jul 25, 2014 | 23.36 | 23.75 | 23.36 | 23.47 | 40,969 | -0.19(-0.80%) |
Jul 24, 2014 | 23.74 | 23.93 | 23.45 | 23.66 | 77,600 | -0.10(-0.42%) |
Jul 23, 2014 | 23.75 | 23.83 | 23.51 | 23.76 | 33,080 | +0.01(+0.04%) |
Jul 22, 2014 | 23.38 | 23.90 | 23.38 | 23.75 | 58,365 | +0.34(+1.45%) |
Jul 21, 2014 | 23.64 | 23.77 | 23.19 | 23.41 | 56,175 | -0.41(-1.72%) |
Jul 18, 2014 | 23.35 | 24.03 | 23.35 | 23.82 | 50,578 | +0.40(+1.71%) |
Jul 17, 2014 | 23.73 | 23.87 | 23.35 | 23.42 | 62,040 | -0.44(-1.84%) |
Jul 16, 2014 | 24.28 | 24.28 | 23.73 | 23.86 | 38,293 | -0.22(-0.91%) |
Jul 15, 2014 | 24.75 | 24.88 | 23.96 | 24.08 | 29,878 | -0.61(-2.47%) |
Jul 14, 2014 | 24.66 | 24.72 | 24.31 | 24.69 | 36,469 | +0.29(+1.19%) |
Jul 11, 2014 | 24.66 | 24.81 | 24.21 | 24.40 | 35,027 | -0.27(-1.09%) |
Jul 10, 2014 | 24.77 | 24.96 | 24.35 | 24.67 | 26,655 | -0.72(-2.84%) |
Jul 09, 2014 | 25.52 | 25.61 | 25.32 | 25.39 | 37,430 | -0.06(-0.24%) |
Jul 08, 2014 | 25.97 | 25.99 | 25.15 | 25.45 | 72,278 | -0.46(-1.78%) |
Jul 07, 2014 | 26.23 | 26.57 | 25.71 | 25.91 | 49,685 | -0.50(-1.89%) |
Jul 03, 2014 | 26.15 | 26.41 | 26.41 | 26.41 | 30,800 | +0.39(+1.50%) |
Jul 02, 2014 | 26.51 | 26.64 | 25.96 | 26.02 | 131,321 | -0.44(-1.66%) |
Jul 01, 2014 | 26.00 | 27.05 | 26.00 | 26.46 | 79,774 | +0.58(+2.24%) |
Jun 30, 2014 | 25.22 | 26.10 | 24.76 | 25.88 | 201,498 | +0.42(+1.65%) |
Jun 27, 2014 | 24.29 | 25.49 | 24.29 | 25.46 | 177,009 | +0.97(+3.96%) |
Jun 26, 2014 | 24.88 | 25.04 | 24.29 | 24.49 | 31,074 | -0.49(-1.96%) |
Jun 25, 2014 | 24.53 | 25.42 | 24.27 | 24.98 | 56,732 | +0.25(+1.01%) |
Jun 24, 2014 | 24.47 | 25.13 | 24.26 | 24.73 | 72,910 | +0.14(+0.57%) |
Jun 23, 2014 | 24.98 | 25.03 | 24.37 | 24.59 | 38,291 | -0.48(-1.91%) |
Jun 20, 2014 | 24.73 | 25.33 | 24.38 | 25.07 | 144,864 | +0.49(+1.99%) |
Jun 19, 2014 | 24.71 | 24.90 | 24.36 | 24.58 | 12,626 | -0.06(-0.24%) |
Jun 18, 2014 | 24.04 | 24.73 | 24.04 | 24.64 | 28,394 | +0.13(+0.53%) |
Jun 17, 2014 | 24.32 | 24.68 | 24.25 | 24.51 | 26,881 | +0.07(+0.29%) |
Jun 16, 2014 | 24.29 | 24.73 | 23.65 | 24.44 | 178,161 | +0.08(+0.33%) |
Jun 13, 2014 | 24.61 | 24.73 | 24.19 | 24.36 | 28,668 | -0.26(-1.06%) |
Jun 12, 2014 | 25.14 | 25.15 | 24.51 | 24.62 | 15,935 | -0.53(-2.11%) |
Jun 11, 2014 | 25.15 | 25.21 | 24.65 | 25.15 | 41,499 | -0.20(-0.79%) |
Jun 10, 2014 | 25.40 | 25.60 | 24.94 | 25.35 | 54,222 | +0.07(+0.28%) |
Jun 06, 2014 | 25.09 | 25.63 | 24.95 | 25.28 | 44,573 | +0.42(+1.69%) |
Jun 05, 2014 | 23.47 | 24.88 | 23.40 | 24.86 | 60,597 | +1.49(+6.38%) |
Jun 04, 2014 | 23.49 | 23.51 | 23.14 | 23.37 | 48,518 | -0.21(-0.89%) |
Jun 03, 2014 | 23.98 | 24.08 | 23.45 | 23.58 | 31,804 | -0.42(-1.75%) |
Jun 02, 2014 | 24.14 | 24.15 | 23.46 | 24.00 | 83,735 | -0.15(-0.62%) |
May 30, 2014 | 24.58 | 24.71 | 24.07 | 24.15 | 78,782 | -0.61(-2.46%) |
May 29, 2014 | 24.84 | 25.07 | 24.37 | 24.76 | 44,205 | -0.09(-0.36%) |
May 28, 2014 | 24.76 | 24.92 | 24.58 | 24.85 | 17,208 | -0.06(-0.24%) |
May 27, 2014 | 24.45 | 25.01 | 24.19 | 24.91 | 44,484 | +0.64(+2.64%) |
May 23, 2014 | 23.84 | 24.27 | 24.27 | 24.27 | 28,900 | +0.39(+1.63%) |
May 22, 2014 | 24.04 | 24.07 | 23.63 | 23.88 | 14,657 | -0.02(-0.08%) |
May 21, 2014 | 24.45 | 24.73 | 23.78 | 23.90 | 46,792 | -0.35(-1.44%) |
May 20, 2014 | 24.63 | 24.63 | 24.01 | 24.25 | 54,566 | -0.33(-1.34%) |
May 19, 2014 | 24.43 | 24.67 | 24.30 | 24.58 | 44,285 | +0.05(+0.20%) |
May 16, 2014 | 24.45 | 24.56 | 24.21 | 24.53 | 38,780 | +0.15(+0.62%) |
May 15, 2014 | 24.62 | 24.65 | 24.15 | 24.38 | 50,490 | -0.32(-1.30%) |
May 14, 2014 | 24.79 | 25.13 | 24.55 | 24.70 | 63,679 | -0.09(-0.36%) |
May 13, 2014 | 25.00 | 25.37 | 24.27 | 24.79 | 58,571 | -0.31(-1.24%) |
May 12, 2014 | 24.32 | 25.49 | 24.32 | 25.10 | 81,780 | +0.66(+2.70%) |
May 09, 2014 | 24.05 | 24.49 | 23.86 | 24.44 | 38,162 | +0.24(+0.99%) |
May 08, 2014 | 24.50 | 25.27 | 23.94 | 24.20 | 72,963 | -0.36(-1.47%) |
May 07, 2014 | 24.14 | 25.00 | 23.30 | 24.56 | 49,223 | +0.39(+1.61%) |
May 06, 2014 | 25.09 | 25.28 | 24.14 | 24.17 | 62,181 | -1.14(-4.50%) |
May 05, 2014 | 25.58 | 25.77 | 25.06 | 25.31 | 37,036 | -0.56(-2.16%) |
May 02, 2014 | 26.80 | 26.80 | 25.64 | 25.87 | 87,233 | -1.05(-3.90%) |