Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.21 | 30.31 | 29.72 | 29.94 | 886,746 | -0.35(-1.16%) |
Apr 29, 2015 | 30.44 | 30.72 | 29.87 | 30.29 | 1,134,973 | -0.27(-0.89%) |
Apr 28, 2015 | 29.71 | 31.76 | 29.66 | 30.56 | 2,687,204 | +0.94(+3.18%) |
Apr 27, 2015 | 29.06 | 30.48 | 29.05 | 29.62 | 1,593,999 | +0.74(+2.56%) |
Apr 24, 2015 | 26.91 | 29.06 | 26.91 | 28.88 | 1,638,384 | +3.02(+11.68%) |
Apr 23, 2015 | 25.68 | 25.96 | 25.53 | 25.86 | 748,445 | +0.12(+0.48%) |
Apr 22, 2015 | 25.10 | 25.75 | 24.94 | 25.74 | 505,812 | +0.61(+2.42%) |
Apr 21, 2015 | 25.09 | 25.18 | 24.99 | 25.13 | 303,823 | +0.06(+0.25%) |
Apr 20, 2015 | 24.98 | 25.09 | 24.78 | 25.07 | 358,409 | +0.20(+0.81%) |
Apr 17, 2015 | 24.91 | 25.10 | 24.38 | 24.86 | 439,170 | -0.25(-0.98%) |
Apr 16, 2015 | 25.68 | 25.68 | 25.08 | 25.11 | 490,577 | -0.58(-2.26%) |
Apr 15, 2015 | 25.58 | 25.96 | 25.42 | 25.69 | 455,145 | +0.18(+0.72%) |
Apr 14, 2015 | 25.44 | 25.59 | 25.01 | 25.51 | 273,661 | +0.04(+0.17%) |
Apr 13, 2015 | 25.36 | 25.53 | 25.11 | 25.46 | 265,392 | +0.14(+0.56%) |
Apr 10, 2015 | 25.44 | 25.53 | 25.11 | 25.32 | 365,336 | -0.04(-0.14%) |
Apr 09, 2015 | 25.04 | 25.40 | 25.04 | 25.36 | 480,926 | +0.26(+1.05%) |
Apr 08, 2015 | 24.73 | 25.17 | 24.71 | 25.09 | 359,836 | +0.37(+1.50%) |
Apr 07, 2015 | 24.84 | 25.03 | 24.72 | 24.72 | 286,219 | -0.16(-0.64%) |
Apr 06, 2015 | 24.44 | 25.03 | 24.32 | 24.88 | 538,651 | +0.35(+1.44%) |
Apr 02, 2015 | 24.26 | 24.53 | 24.53 | 24.53 | 352,540 | +0.30(+1.24%) |
Apr 01, 2015 | 24.93 | 24.93 | 24.19 | 24.23 | 475,103 | -0.70(-2.79%) |
Mar 31, 2015 | 24.60 | 25.19 | 24.50 | 24.93 | 395,624 | +0.17(+0.68%) |
Mar 30, 2015 | 24.53 | 24.92 | 24.35 | 24.76 | 467,471 | +0.34(+1.41%) |
Mar 27, 2015 | 24.32 | 24.66 | 24.23 | 24.42 | 376,795 | +0.04(+0.14%) |
Mar 26, 2015 | 24.65 | 24.77 | 24.29 | 24.38 | 486,664 | -0.34(-1.39%) |
Mar 25, 2015 | 25.66 | 25.67 | 24.69 | 24.72 | 466,920 | -0.85(-3.31%) |
Mar 24, 2015 | 24.74 | 26.08 | 24.68 | 25.57 | 1,025,074 | +0.89(+3.60%) |
Mar 23, 2015 | 24.86 | 25.16 | 24.65 | 24.68 | 568,220 | -0.18(-0.71%) |
Mar 20, 2015 | 24.93 | 24.96 | 24.58 | 24.86 | 1,513,128 | +0.03(+0.11%) |
Mar 19, 2015 | 24.82 | 24.98 | 24.61 | 24.83 | 397,205 | -0.04(-0.18%) |
Mar 18, 2015 | 24.78 | 24.98 | 24.49 | 24.87 | 639,818 | +0.07(+0.28%) |
Mar 17, 2015 | 24.97 | 25.19 | 24.73 | 24.80 | 996,901 | -0.28(-1.12%) |
Mar 16, 2015 | 25.30 | 25.52 | 25.07 | 25.08 | 1,193,580 | -0.08(-0.31%) |
Mar 13, 2015 | 25.08 | 25.35 | 24.96 | 25.16 | 625,184 | +0.03(+0.11%) |
Mar 12, 2015 | 24.99 | 25.33 | 24.96 | 25.14 | 510,096 | +0.24(+0.95%) |
Mar 11, 2015 | 24.71 | 25.09 | 24.65 | 24.90 | 710,929 | +0.21(+0.86%) |
Mar 10, 2015 | 24.43 | 24.84 | 24.43 | 24.69 | 669,826 | +0.14(+0.57%) |
Mar 09, 2015 | 24.69 | 24.82 | 24.36 | 24.55 | 431,570 | -0.15(-0.61%) |
Mar 06, 2015 | 24.54 | 24.91 | 24.49 | 24.70 | 507,783 | +0.02(+0.08%) |
Mar 05, 2015 | 25.10 | 25.19 | 24.63 | 24.68 | 580,694 | -0.40(-1.58%) |
Mar 04, 2015 | 25.49 | 25.61 | 25.06 | 25.07 | 660,129 | -0.54(-2.10%) |
Mar 03, 2015 | 26.23 | 26.33 | 25.43 | 25.61 | 1,216,658 | -0.55(-2.09%) |
Mar 02, 2015 | 26.41 | 26.70 | 25.95 | 26.15 | 1,134,214 | -0.07(-0.27%) |
Feb 27, 2015 | 26.09 | 26.26 | 25.91 | 26.23 | 736,489 | +0.12(+0.47%) |
Feb 26, 2015 | 26.19 | 26.23 | 25.91 | 26.10 | 656,229 | -0.03(-0.10%) |
Feb 25, 2015 | 26.19 | 26.36 | 25.91 | 26.13 | 494,580 | -0.12(-0.47%) |
Feb 24, 2015 | 26.74 | 26.81 | 26.20 | 26.25 | 354,698 | -0.44(-1.65%) |
Feb 23, 2015 | 27.14 | 27.32 | 26.57 | 26.69 | 339,775 | -0.34(-1.27%) |
Feb 20, 2015 | 27.15 | 27.25 | 26.76 | 27.03 | 351,833 | -0.06(-0.23%) |
Feb 19, 2015 | 27.14 | 27.27 | 26.94 | 27.10 | 373,281 | -0.04(-0.13%) |
Feb 18, 2015 | 27.10 | 27.54 | 27.01 | 27.13 | 470,693 | -0.05(-0.19%) |
Feb 17, 2015 | 27.59 | 27.59 | 26.96 | 27.18 | 594,596 | -0.40(-1.44%) |
Feb 13, 2015 | 27.69 | 27.58 | 27.58 | 27.58 | 469,226 | -0.08(-0.29%) |
Feb 12, 2015 | 27.25 | 27.74 | 27.18 | 27.66 | 649,926 | +0.40(+1.48%) |
Feb 11, 2015 | 27.35 | 27.54 | 27.17 | 27.25 | 447,922 | -0.12(-0.45%) |
Feb 10, 2015 | 27.93 | 27.96 | 27.19 | 27.38 | 648,266 | -0.54(-1.92%) |
Feb 09, 2015 | 28.64 | 28.72 | 27.86 | 27.91 | 585,421 | -0.41(-1.46%) |
Feb 06, 2015 | 27.27 | 29.66 | 27.02 | 28.33 | 1,836,850 | +0.86(+3.14%) |
Feb 05, 2015 | 27.75 | 27.89 | 27.39 | 27.47 | 1,024,289 | -0.25(-0.89%) |
Feb 04, 2015 | 27.58 | 28.00 | 27.49 | 27.71 | 869,365 | +0.13(+0.48%) |
Feb 03, 2015 | 27.52 | 27.60 | 26.49 | 27.58 | 1,143,301 | -0.51(-1.82%) |
Feb 02, 2015 | 27.86 | 28.17 | 26.88 | 28.09 | 838,906 | +0.24(+0.85%) |
Jan 30, 2015 | 28.33 | 28.50 | 27.73 | 27.85 | 634,528 | -0.64(-2.25%) |
Jan 29, 2015 | 28.67 | 28.74 | 28.33 | 28.49 | 844,573 | +0.08(+0.28%) |
Jan 28, 2015 | 28.72 | 28.94 | 28.32 | 28.42 | 629,012 | -0.18(-0.65%) |
Jan 27, 2015 | 28.35 | 28.86 | 28.20 | 28.60 | 643,425 | -0.26(-0.88%) |
Jan 26, 2015 | 28.40 | 28.93 | 28.35 | 28.86 | 642,184 | +0.37(+1.30%) |
Jan 23, 2015 | 28.16 | 28.62 | 28.06 | 28.49 | 820,845 | +0.18(+0.65%) |
Jan 22, 2015 | 27.42 | 28.35 | 27.31 | 28.30 | 1,110,584 | +1.06(+3.87%) |
Jan 21, 2015 | 26.08 | 27.28 | 25.94 | 27.25 | 810,967 | +1.17(+4.49%) |
Jan 20, 2015 | 26.04 | 26.17 | 25.42 | 26.08 | 729,759 | +0.04(+0.13%) |
Jan 16, 2015 | 25.68 | 26.08 | 25.28 | 26.04 | 528,474 | +0.36(+1.40%) |
Jan 15, 2015 | 26.34 | 26.52 | 25.62 | 25.68 | 730,845 | -0.70(-2.67%) |
Jan 14, 2015 | 26.38 | 26.58 | 25.79 | 26.38 | 679,349 | -0.25(-0.92%) |
Jan 13, 2015 | 27.10 | 27.86 | 26.25 | 26.63 | 822,201 | -0.27(-1.01%) |
Jan 12, 2015 | 26.70 | 26.97 | 26.42 | 26.90 | 497,004 | +0.18(+0.69%) |
Jan 09, 2015 | 26.94 | 27.03 | 26.46 | 26.72 | 1,215,639 | -0.33(-1.20%) |
Jan 08, 2015 | 27.01 | 27.13 | 26.76 | 27.04 | 1,529,153 | +0.43(+1.62%) |
Jan 07, 2015 | 26.03 | 26.70 | 25.86 | 26.61 | 1,042,697 | +0.78(+3.03%) |
Jan 06, 2015 | 26.86 | 26.87 | 25.59 | 25.83 | 1,389,636 | -1.00(-3.74%) |
Jan 05, 2015 | 26.70 | 27.00 | 26.59 | 26.83 | 572,823 | -0.11(-0.39%) |
Jan 02, 2015 | 27.10 | 27.15 | 26.43 | 26.94 | 1,022,058 | +0.04(+0.16%) |
Dec 31, 2014 | 27.07 | 26.89 | 26.89 | 26.89 | 492,188 | -0.13(-0.49%) |
Dec 30, 2014 | 27.24 | 27.56 | 26.95 | 27.03 | 428,357 | -0.25(-0.90%) |
Dec 29, 2014 | 26.72 | 27.47 | 26.72 | 27.27 | 726,916 | +0.52(+1.94%) |
Dec 26, 2014 | 26.85 | 26.89 | 26.62 | 26.75 | 235,813 | +0.09(+0.33%) |
Dec 24, 2014 | 26.51 | 26.67 | 26.67 | 26.67 | 279,399 | +0.21(+0.80%) |
Dec 23, 2014 | 25.86 | 26.51 | 25.79 | 26.45 | 708,846 | +0.76(+2.94%) |
Dec 22, 2014 | 25.24 | 25.78 | 25.02 | 25.70 | 496,100 | +0.54(+2.13%) |
Dec 19, 2014 | 25.20 | 25.42 | 24.89 | 25.16 | 918,127 | -0.01(-0.03%) |
Dec 18, 2014 | 25.06 | 25.30 | 24.71 | 25.17 | 458,097 | +0.38(+1.53%) |
Dec 17, 2014 | 24.56 | 24.90 | 24.42 | 24.79 | 937,054 | +0.85(+3.56%) |
Dec 16, 2014 | 24.40 | 24.54 | 23.91 | 23.94 | 454,471 | -0.50(-2.05%) |
Dec 15, 2014 | 24.21 | 24.58 | 24.16 | 24.44 | 712,130 | +0.26(+1.09%) |
Dec 12, 2014 | 23.80 | 24.43 | 23.57 | 24.18 | 453,620 | +0.28(+1.18%) |
Dec 11, 2014 | 23.81 | 24.23 | 23.74 | 23.89 | 339,748 | +0.27(+1.15%) |
Dec 10, 2014 | 24.11 | 24.18 | 23.45 | 23.62 | 442,231 | -0.49(-2.04%) |
Dec 09, 2014 | 24.15 | 24.40 | 23.78 | 24.11 | 741,044 | -0.46(-1.86%) |
Dec 08, 2014 | 24.43 | 24.94 | 24.25 | 24.57 | 517,612 | +0.11(+0.47%) |
Dec 05, 2014 | 24.50 | 24.63 | 24.03 | 24.46 | 987,305 | -0.06(-0.25%) |
Dec 04, 2014 | 25.06 | 25.08 | 24.39 | 24.52 | 623,496 | -0.56(-2.24%) |
Dec 03, 2014 | 24.56 | 25.14 | 24.56 | 25.08 | 641,240 | +0.47(+1.89%) |
Dec 02, 2014 | 24.99 | 25.07 | 24.41 | 24.62 | 578,119 | -0.33(-1.31%) |
Dec 01, 2014 | 24.86 | 25.06 | 24.56 | 24.94 | 709,699 | -0.03(-0.11%) |
Nov 28, 2014 | 24.92 | 25.20 | 24.83 | 24.97 | 576,264 | +0.11(+0.46%) |
Nov 26, 2014 | 25.47 | 24.85 | 24.85 | 24.85 | 782,613 | -0.60(-2.34%) |
Nov 25, 2014 | 25.08 | 25.58 | 25.08 | 25.45 | 872,416 | +0.41(+1.65%) |
Nov 24, 2014 | 24.75 | 25.12 | 24.73 | 25.04 | 566,815 | +0.29(+1.17%) |
Nov 21, 2014 | 25.36 | 25.36 | 24.73 | 24.75 | 809,917 | -0.43(-1.71%) |
Nov 20, 2014 | 24.56 | 25.20 | 24.37 | 25.18 | 997,112 | +0.64(+2.62%) |
Nov 19, 2014 | 24.10 | 24.56 | 24.07 | 24.53 | 674,194 | +0.40(+1.68%) |
Nov 18, 2014 | 24.03 | 24.23 | 23.73 | 24.13 | 725,666 | +0.06(+0.26%) |
Nov 17, 2014 | 24.02 | 24.51 | 23.80 | 24.07 | 777,705 | +0.07(+0.29%) |
Nov 14, 2014 | 24.15 | 24.33 | 23.91 | 24.00 | 469,843 | -0.18(-0.76%) |
Nov 13, 2014 | 24.35 | 24.61 | 23.92 | 24.18 | 1,041,346 | -0.08(-0.33%) |
Nov 12, 2014 | 23.77 | 24.33 | 23.73 | 24.26 | 988,992 | +0.45(+1.88%) |
Nov 11, 2014 | 22.85 | 23.86 | 22.85 | 23.81 | 966,931 | +0.91(+3.95%) |
Nov 10, 2014 | 22.60 | 23.00 | 22.59 | 22.91 | 604,724 | +0.32(+1.40%) |
Nov 07, 2014 | 22.56 | 22.64 | 22.23 | 22.59 | 712,007 | +0.01(+0.04%) |
Nov 06, 2014 | 22.35 | 22.64 | 22.20 | 22.58 | 572,205 | +0.38(+1.70%) |
Nov 05, 2014 | 22.13 | 22.46 | 22.06 | 22.20 | 578,093 | +0.25(+1.12%) |
Nov 04, 2014 | 21.99 | 22.30 | 21.92 | 21.96 | 619,182 | -0.04(-0.20%) |
Nov 03, 2014 | 21.75 | 22.12 | 21.75 | 22.00 | 574,866 | +0.24(+1.09%) |
Oct 31, 2014 | 21.50 | 21.79 | 21.43 | 21.77 | 534,368 | +0.47(+2.23%) |
Oct 30, 2014 | 21.10 | 21.40 | 21.03 | 21.29 | 455,987 | +0.11(+0.50%) |
Oct 29, 2014 | 21.65 | 22.03 | 21.14 | 21.18 | 995,725 | -0.47(-2.19%) |
Oct 28, 2014 | 21.12 | 21.70 | 20.99 | 21.66 | 763,344 | +0.57(+2.71%) |
Oct 27, 2014 | 20.75 | 21.11 | 20.46 | 21.09 | 969,574 | +0.63(+3.09%) |
Oct 24, 2014 | 22.06 | 22.13 | 20.44 | 20.46 | 1,219,686 | -1.26(-5.79%) |
Oct 23, 2014 | 21.60 | 21.76 | 21.46 | 21.71 | 715,750 | +0.22(+1.02%) |
Oct 22, 2014 | 21.55 | 21.73 | 21.40 | 21.49 | 580,806 | -0.03(-0.12%) |
Oct 21, 2014 | 21.29 | 21.87 | 21.17 | 21.52 | 750,331 | +0.18(+0.87%) |
Oct 20, 2014 | 21.14 | 21.26 | 21.14 | 21.33 | 686,959 | +0.15(+0.71%) |
Oct 17, 2014 | 21.64 | 21.66 | 21.04 | 21.18 | 554,334 | -0.26(-1.23%) |
Oct 16, 2014 | 21.10 | 21.59 | 21.06 | 21.45 | 630,633 | +0.07(+0.33%) |
Oct 15, 2014 | 20.98 | 21.67 | 20.82 | 21.38 | 626,163 | +0.15(+0.70%) |
Oct 14, 2014 | 21.23 | 21.61 | 21.19 | 21.23 | 645,988 | +0.12(+0.58%) |
Oct 13, 2014 | 21.18 | 21.24 | 20.83 | 21.11 | 1,280,197 | -0.17(-0.79%) |
Oct 10, 2014 | 21.00 | 21.50 | 20.95 | 21.27 | 1,105,989 | +0.32(+1.51%) |
Oct 09, 2014 | 21.06 | 21.17 | 20.53 | 20.96 | 677,073 | -0.19(-0.91%) |
Oct 08, 2014 | 20.92 | 21.21 | 20.72 | 21.15 | 628,169 | +0.25(+1.22%) |
Oct 07, 2014 | 21.01 | 21.18 | 20.86 | 20.89 | 442,962 | -0.24(-1.12%) |
Oct 06, 2014 | 21.33 | 21.41 | 21.09 | 21.13 | 406,330 | -0.04(-0.21%) |
Oct 03, 2014 | 21.18 | 21.40 | 21.07 | 21.18 | 1,153,821 | +0.11(+0.50%) |
Oct 02, 2014 | 20.70 | 21.16 | 20.70 | 21.07 | 762,468 | +0.39(+1.87%) |
Oct 01, 2014 | 21.32 | 21.38 | 20.60 | 20.68 | 935,304 | -0.69(-3.25%) |
Sep 30, 2014 | 21.55 | 21.60 | 21.32 | 21.38 | 563,923 | -0.18(-0.86%) |
Sep 29, 2014 | 21.55 | 21.72 | 21.40 | 21.56 | 634,360 | -0.28(-1.29%) |
Sep 26, 2014 | 21.92 | 22.12 | 21.62 | 21.84 | 392,350 | -0.02(-0.08%) |
Sep 25, 2014 | 21.94 | 22.05 | 21.74 | 21.86 | 503,272 | -0.09(-0.40%) |
Sep 24, 2014 | 21.89 | 21.99 | 21.74 | 21.95 | 506,898 | +0.16(+0.73%) |
Sep 23, 2014 | 21.98 | 22.05 | 21.78 | 21.79 | 548,957 | -0.24(-1.08%) |
Sep 22, 2014 | 21.98 | 22.32 | 21.91 | 22.03 | 673,087 | +0.10(+0.44%) |
Sep 19, 2014 | 22.31 | 22.42 | 21.77 | 21.93 | 2,902,024 | -0.38(-1.69%) |
Sep 18, 2014 | 22.59 | 22.72 | 22.09 | 22.31 | 781,417 | -0.25(-1.09%) |
Sep 17, 2014 | 22.33 | 22.69 | 22.33 | 22.56 | 737,088 | +0.18(+0.83%) |
Sep 16, 2014 | 22.27 | 22.57 | 22.21 | 22.37 | 1,027,977 | +0.03(+0.12%) |
Sep 15, 2014 | 22.52 | 22.70 | 22.34 | 22.35 | 555,050 | -0.16(-0.70%) |
Sep 12, 2014 | 22.46 | 22.57 | 22.25 | 22.50 | 669,914 | +0.06(+0.27%) |
Sep 11, 2014 | 22.53 | 22.63 | 22.35 | 22.44 | 576,754 | -0.17(-0.74%) |
Sep 10, 2014 | 22.48 | 22.70 | 22.31 | 22.61 | 500,198 | +0.11(+0.51%) |
Sep 09, 2014 | 22.69 | 22.78 | 22.36 | 22.49 | 384,963 | -0.27(-1.20%) |
Sep 08, 2014 | 22.68 | 22.80 | 22.58 | 22.77 | 508,240 | +0.08(+0.35%) |
Sep 05, 2014 | 22.63 | 22.76 | 22.55 | 22.69 | 404,257 | -0.01(-0.04%) |
Sep 04, 2014 | 22.73 | 22.88 | 22.58 | 22.70 | 814,313 | +0.05(+0.23%) |
Sep 03, 2014 | 22.49 | 22.72 | 22.45 | 22.64 | 1,494,864 | +0.29(+1.30%) |
Sep 02, 2014 | 22.41 | 22.59 | 22.22 | 22.35 | 786,131 | -0.17(-0.74%) |
Aug 29, 2014 | 22.56 | 22.52 | 22.52 | 22.52 | 687,221 | +0.05(+0.24%) |
Aug 28, 2014 | 22.00 | 22.50 | 21.96 | 22.47 | 1,035,836 | +0.39(+1.75%) |
Aug 27, 2014 | 22.39 | 22.63 | 21.96 | 22.08 | 1,162,112 | -0.32(-1.41%) |
Aug 26, 2014 | 22.71 | 22.81 | 22.37 | 22.40 | 563,394 | -0.31(-1.35%) |
Aug 25, 2014 | 23.09 | 23.20 | 22.54 | 22.70 | 805,285 | -0.25(-1.07%) |
Aug 22, 2014 | 22.39 | 23.07 | 22.38 | 22.95 | 1,006,607 | +0.58(+2.59%) |
Aug 21, 2014 | 22.53 | 22.57 | 22.17 | 22.37 | 726,264 | -0.10(-0.43%) |
Aug 20, 2014 | 22.79 | 22.92 | 22.32 | 22.47 | 633,338 | -0.33(-1.46%) |
Aug 19, 2014 | 22.77 | 23.19 | 22.67 | 22.80 | 1,248,736 | +0.15(+0.66%) |
Aug 18, 2014 | 22.06 | 22.70 | 22.06 | 22.65 | 841,412 | +0.69(+3.16%) |
Aug 15, 2014 | 22.76 | 22.79 | 21.96 | 21.96 | 955,482 | -0.81(-3.55%) |
Aug 14, 2014 | 22.72 | 22.78 | 22.39 | 22.77 | 570,697 | +0.10(+0.43%) |
Aug 13, 2014 | 22.66 | 22.74 | 22.49 | 22.67 | 702,364 | +0.01(+0.04%) |
Aug 12, 2014 | 22.31 | 22.70 | 22.22 | 22.66 | 1,169,049 | +0.26(+1.18%) |
Aug 11, 2014 | 22.25 | 22.44 | 22.05 | 22.40 | 1,235,569 | +0.18(+0.83%) |
Aug 08, 2014 | 21.74 | 22.31 | 21.74 | 22.21 | 1,486,694 | +0.21(+0.96%) |
Aug 07, 2014 | 22.75 | 22.78 | 21.92 | 22.00 | 1,271,422 | -0.63(-2.79%) |
Aug 06, 2014 | 22.58 | 22.97 | 22.45 | 22.63 | 1,156,159 | -0.04(-0.19%) |
Aug 05, 2014 | 23.28 | 23.44 | 22.65 | 22.68 | 916,901 | -0.74(-3.15%) |
Aug 04, 2014 | 23.34 | 23.64 | 23.21 | 23.42 | 1,099,874 | +0.23(+0.98%) |
Aug 01, 2014 | 23.19 | 23.42 | 23.03 | 23.19 | 1,740,528 | +0.02(+0.08%) |
Jul 31, 2014 | 24.13 | 24.18 | 23.08 | 23.17 | 1,292,779 | -1.09(-4.49%) |
Jul 30, 2014 | 24.67 | 24.72 | 24.24 | 24.26 | 804,352 | -0.28(-1.15%) |
Jul 29, 2014 | 24.85 | 25.07 | 24.46 | 24.54 | 1,068,175 | -0.31(-1.24%) |
Jul 28, 2014 | 25.04 | 25.21 | 24.80 | 24.85 | 973,523 | -0.32(-1.29%) |
Jul 25, 2014 | 25.18 | 25.94 | 25.02 | 25.17 | 773,090 | -0.77(-2.98%) |
Jul 24, 2014 | 25.48 | 25.97 | 25.39 | 25.95 | 896,420 | +0.40(+1.58%) |
Jul 23, 2014 | 25.33 | 25.65 | 25.24 | 25.54 | 564,839 | +0.24(+0.94%) |
Jul 22, 2014 | 25.03 | 25.47 | 25.03 | 25.30 | 695,564 | +0.31(+1.23%) |
Jul 21, 2014 | 25.69 | 25.84 | 24.90 | 25.00 | 1,075,200 | -0.98(-3.79%) |
Jul 18, 2014 | 26.00 | 26.09 | 25.82 | 25.98 | 555,419 | +0.02(+0.07%) |
Jul 17, 2014 | 26.09 | 26.13 | 25.74 | 25.96 | 992,210 | -0.13(-0.50%) |
Jul 16, 2014 | 26.35 | 26.38 | 25.66 | 26.09 | 2,257,932 | -0.55(-2.08%) |
Jul 15, 2014 | 27.58 | 28.45 | 26.40 | 26.65 | 2,807,797 | -2.80(-9.51%) |
Jul 14, 2014 | 29.41 | 29.60 | 29.24 | 29.45 | 503,356 | +0.36(+1.24%) |
Jul 11, 2014 | 29.83 | 30.57 | 29.01 | 29.09 | 1,232,330 | -1.81(-5.86%) |
Jul 10, 2014 | 30.73 | 31.09 | 30.33 | 30.90 | 675,607 | -0.11(-0.37%) |
Jul 09, 2014 | 31.17 | 31.43 | 30.94 | 31.01 | 629,974 | -0.08(-0.25%) |
Jul 08, 2014 | 31.48 | 31.53 | 31.04 | 31.09 | 628,513 | -0.35(-1.12%) |
Jul 07, 2014 | 31.28 | 31.59 | 31.11 | 31.44 | 494,325 | +0.26(+0.85%) |
Jul 03, 2014 | 31.08 | 31.18 | 31.18 | 31.18 | 381,294 | +0.11(+0.37%) |
Jul 02, 2014 | 31.53 | 31.59 | 30.97 | 31.07 | 598,352 | -0.47(-1.48%) |
Jul 01, 2014 | 31.33 | 32.27 | 31.33 | 31.53 | 771,820 | +0.23(+0.73%) |
Jun 30, 2014 | 31.23 | 31.46 | 31.01 | 31.30 | 617,632 | +0.03(+0.08%) |
Jun 27, 2014 | 30.79 | 31.38 | 30.52 | 31.28 | 1,192,463 | +0.45(+1.45%) |
Jun 26, 2014 | 31.04 | 31.04 | 30.59 | 30.83 | 283,942 | -0.22(-0.71%) |
Jun 25, 2014 | 30.88 | 31.12 | 30.79 | 31.05 | 363,050 | +0.20(+0.65%) |
Jun 24, 2014 | 30.99 | 31.29 | 30.83 | 30.85 | 354,421 | -0.15(-0.48%) |
Jun 23, 2014 | 30.75 | 31.14 | 30.61 | 31.00 | 448,080 | +0.20(+0.66%) |
Jun 20, 2014 | 31.05 | 31.10 | 30.48 | 30.79 | 834,944 | -0.20(-0.65%) |
Jun 19, 2014 | 30.69 | 31.06 | 30.52 | 31.00 | 585,626 | +0.35(+1.15%) |
Jun 18, 2014 | 30.23 | 30.70 | 30.08 | 30.64 | 634,599 | +0.44(+1.45%) |
Jun 17, 2014 | 30.22 | 30.50 | 30.00 | 30.21 | 654,768 | -0.07(-0.23%) |
Jun 16, 2014 | 29.95 | 30.33 | 29.78 | 30.28 | 504,215 | +0.28(+0.94%) |
Jun 13, 2014 | 30.05 | 30.14 | 29.76 | 29.99 | 403,432 | -0.05(-0.18%) |
Jun 12, 2014 | 30.38 | 30.47 | 30.02 | 30.05 | 526,971 | -0.38(-1.24%) |
Jun 11, 2014 | 30.44 | 30.52 | 30.24 | 30.43 | 470,038 | -0.03(-0.09%) |
Jun 10, 2014 | 30.40 | 30.50 | 30.29 | 30.45 | 612,455 | +0.38(+1.26%) |
Jun 06, 2014 | 29.87 | 30.21 | 29.87 | 30.07 | 634,365 | +0.26(+0.88%) |
Jun 05, 2014 | 29.71 | 29.91 | 29.49 | 29.81 | 553,816 | +0.15(+0.50%) |
Jun 04, 2014 | 29.32 | 29.73 | 29.27 | 29.66 | 749,376 | +0.30(+1.02%) |
Jun 03, 2014 | 28.89 | 29.40 | 28.85 | 29.36 | 684,036 | +0.41(+1.43%) |
Jun 02, 2014 | 28.90 | 29.03 | 28.71 | 28.95 | 523,559 | +0.12(+0.43%) |
May 30, 2014 | 28.81 | 28.95 | 28.77 | 28.83 | 890,275 | -0.01(-0.03%) |
May 29, 2014 | 28.71 | 28.85 | 28.44 | 28.83 | 397,644 | +0.18(+0.64%) |
May 28, 2014 | 28.85 | 29.00 | 28.56 | 28.65 | 447,561 | -0.24(-0.82%) |
May 27, 2014 | 28.97 | 29.10 | 28.78 | 28.89 | 520,936 | -0.02(-0.06%) |
May 23, 2014 | 28.86 | 28.90 | 28.90 | 28.90 | 823,796 | +0.11(+0.38%) |
May 22, 2014 | 28.61 | 28.83 | 28.40 | 28.80 | 359,091 | +0.31(+1.09%) |
May 21, 2014 | 28.16 | 28.55 | 28.06 | 28.48 | 1,040,452 | +0.44(+1.57%) |
May 20, 2014 | 28.09 | 28.31 | 28.01 | 28.04 | 1,136,209 | -0.14(-0.50%) |
May 19, 2014 | 28.29 | 28.43 | 28.03 | 28.18 | 998,257 | -0.25(-0.86%) |
May 16, 2014 | 28.25 | 28.43 | 28.03 | 28.43 | 826,896 | +0.15(+0.53%) |
May 15, 2014 | 28.47 | 28.47 | 27.88 | 28.28 | 1,168,275 | -0.23(-0.80%) |
May 14, 2014 | 28.75 | 28.89 | 28.44 | 28.51 | 965,134 | -0.22(-0.76%) |
May 13, 2014 | 29.22 | 29.34 | 28.67 | 28.73 | 1,214,103 | -0.50(-1.71%) |
May 12, 2014 | 28.76 | 29.71 | 28.69 | 29.23 | 2,637,016 | +0.99(+3.51%) |
May 09, 2014 | 27.85 | 28.33 | 27.65 | 28.24 | 939,106 | +0.39(+1.39%) |
May 08, 2014 | 27.64 | 28.05 | 27.56 | 27.85 | 1,238,256 | +0.21(+0.76%) |
May 07, 2014 | 27.11 | 27.74 | 26.86 | 27.64 | 1,843,139 | +0.61(+2.27%) |
May 06, 2014 | 26.59 | 27.14 | 26.32 | 27.03 | 1,976,481 | +0.44(+1.65%) |
May 05, 2014 | 26.67 | 27.07 | 26.25 | 26.59 | 1,460,468 | -0.09(-0.33%) |
May 02, 2014 | 25.97 | 26.76 | 25.77 | 26.68 | 1,471,415 | +0.70(+2.70%) |