Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.29 | 26.44 | 26.22 | 26.33 | 44,035 | +0.08(+0.32%) |
Feb 26, 2015 | 26.26 | 26.37 | 26.18 | 26.25 | 39,508 | -0.17(-0.65%) |
Feb 25, 2015 | 26.40 | 26.54 | 26.39 | 26.42 | 28,522 | +0.01(+0.04%) |
Feb 24, 2015 | 26.22 | 26.51 | 26.14 | 26.41 | 23,480 | +0.19(+0.72%) |
Feb 23, 2015 | 26.15 | 26.22 | 26.12 | 26.22 | 58,809 | -0.37(-1.39%) |
Feb 20, 2015 | 26.01 | 26.62 | 25.97 | 26.59 | 34,509 | +0.39(+1.49%) |
Feb 19, 2015 | 26.09 | 26.29 | 26.09 | 26.20 | 72,933 | +0.01(+0.04%) |
Feb 18, 2015 | 26.03 | 26.20 | 25.93 | 26.19 | 39,975 | +0.09(+0.34%) |
Feb 17, 2015 | 25.89 | 26.13 | 25.74 | 26.10 | 30,553 | -0.37(-1.40%) |
Feb 13, 2015 | 26.47 | 26.47 | 26.47 | 0 | -0.05(-0.19%) | |
Feb 12, 2015 | 26.38 | 26.52 | 26.29 | 26.52 | 52,201 | +0.83(+3.23%) |
Feb 11, 2015 | 25.68 | 25.69 | 25.50 | 25.69 | 32,084 | -0.02(-0.10%) |
Feb 10, 2015 | 25.65 | 25.73 | 25.53 | 25.71 | 35,470 | +0.39(+1.52%) |
Feb 09, 2015 | 25.19 | 25.47 | 25.16 | 25.33 | 31,444 | +0.11(+0.44%) |
Feb 06, 2015 | 25.48 | 25.53 | 25.16 | 25.22 | 93,551 | -0.85(-3.26%) |
Feb 05, 2015 | 25.80 | 26.13 | 25.79 | 26.07 | 31,696 | +0.24(+0.93%) |
Feb 04, 2015 | 25.76 | 26.04 | 25.69 | 25.83 | 52,151 | -0.25(-0.96%) |
Feb 03, 2015 | 25.83 | 26.12 | 25.77 | 26.08 | 27,845 | +0.38(+1.48%) |
Feb 02, 2015 | 25.40 | 25.70 | 25.30 | 25.70 | 31,140 | +0.56(+2.23%) |
Jan 30, 2015 | 25.25 | 25.44 | 25.13 | 25.14 | 21,202 | -0.35(-1.37%) |
Jan 29, 2015 | 25.28 | 25.54 | 25.27 | 25.49 | 38,482 | +0.87(+3.53%) |
Jan 28, 2015 | 25.11 | 25.12 | 24.62 | 24.62 | 27,184 | -0.59(-2.34%) |
Jan 27, 2015 | 25.14 | 25.37 | 25.08 | 25.21 | 43,206 | -0.04(-0.14%) |
Jan 26, 2015 | 24.89 | 25.30 | 24.87 | 25.25 | 41,792 | +0.67(+2.71%) |
Jan 23, 2015 | 24.53 | 24.81 | 24.53 | 24.58 | 37,353 | -0.07(-0.28%) |
Jan 22, 2015 | 24.53 | 24.86 | 24.45 | 24.65 | 40,146 | +0.10(+0.41%) |
Jan 21, 2015 | 24.32 | 24.72 | 24.32 | 24.55 | 348,570 | +0.01(+0.04%) |
Jan 20, 2015 | 24.49 | 24.58 | 24.37 | 24.54 | 32,959 | +0.35(+1.45%) |
Jan 16, 2015 | 24.19 | 24.19 | 24.19 | 0 | +0.24(+1.00%) | |
Jan 15, 2015 | 23.83 | 24.00 | 23.77 | 23.95 | 37,663 | +0.06(+0.25%) |
Jan 14, 2015 | 23.85 | 24.03 | 23.74 | 23.89 | 33,582 | -0.02(-0.08%) |
Jan 13, 2015 | 23.91 | 28,200 | -0.02(-0.06%) | |||
Jan 12, 2015 | 23.87 | 24.01 | 23.71 | 23.93 | 74,448 | +0.35(+1.46%) |
Jan 09, 2015 | 23.85 | 23.85 | 23.52 | 23.58 | 31,193 | -0.48(-2.00%) |
Jan 08, 2015 | 23.60 | 24.11 | 23.60 | 24.06 | 41,169 | +0.74(+3.20%) |
Jan 07, 2015 | 23.13 | 23.39 | 23.05 | 23.32 | 52,260 | +0.18(+0.76%) |
Jan 06, 2015 | 23.30 | 23.42 | 23.13 | 23.14 | 50,460 | -0.32(-1.36%) |
Jan 05, 2015 | 23.81 | 23.81 | 23.35 | 23.46 | 31,330 | -0.85(-3.50%) |
Jan 02, 2015 | 24.54 | 24.54 | 24.26 | 24.31 | 28,859 | -0.34(-1.38%) |
Dec 31, 2014 | 24.65 | 24.65 | 24.65 | 0 | -0.12(-0.50%) | |
Dec 30, 2014 | 24.95 | 25.03 | 24.72 | 24.77 | 26,717 | -0.30(-1.18%) |
Dec 29, 2014 | 24.98 | 25.19 | 24.97 | 25.07 | 35,835 | +0.02(+0.08%) |
Dec 26, 2014 | 25.05 | 25.14 | 24.92 | 25.05 | 50,649 | -0.02(-0.06%) |
Dec 24, 2014 | 25.07 | 25.07 | 25.07 | 0 | -0.14(-0.58%) | |
Dec 23, 2014 | 24.97 | 25.25 | 24.97 | 25.21 | 43,424 | +0.20(+0.80%) |
Dec 22, 2014 | 25.02 | 25.11 | 24.92 | 25.01 | 101,461 | +0.24(+0.97%) |
Dec 19, 2014 | 24.58 | 24.84 | 24.58 | 24.77 | 41,470 | -0.21(-0.82%) |
Dec 18, 2014 | 24.70 | 25.00 | 24.70 | 24.98 | 33,002 | +0.42(+1.69%) |
Dec 17, 2014 | 24.33 | 24.78 | 24.32 | 24.56 | 55,244 | +0.29(+1.19%) |
Dec 16, 2014 | 24.58 | 24.27 | 50,198 | +0.78(+3.32%) | ||
Dec 15, 2014 | 24.07 | 24.12 | 23.37 | 23.49 | 28,596 | -0.41(-1.72%) |
Dec 12, 2014 | 24.49 | 24.49 | 23.90 | 23.90 | 32,371 | -0.51(-2.09%) |
Dec 11, 2014 | 24.55 | 24.61 | 24.37 | 24.41 | 22,257 | -0.36(-1.45%) |
Dec 10, 2014 | 24.95 | 24.95 | 24.63 | 24.77 | 37,116 | +0.04(+0.16%) |
Dec 09, 2014 | 24.77 | 24.92 | 24.60 | 24.73 | 51,447 | -0.11(-0.42%) |
Dec 08, 2014 | 24.83 | 24.94 | 24.81 | 24.84 | 28,707 | -0.21(-0.86%) |
Dec 05, 2014 | 25.05 | 25.05 | 24.96 | 25.05 | 28,342 | +0.05(+0.18%) |
Dec 04, 2014 | 25.03 | 25.09 | 24.87 | 25.00 | 100,371 | -0.09(-0.34%) |
Dec 03, 2014 | 25.02 | 25.11 | 24.98 | 25.09 | 9,499 | +0.07(+0.30%) |
Dec 02, 2014 | 25.10 | 25.11 | 24.94 | 25.02 | 24,941 | -0.34(-1.32%) |
Dec 01, 2014 | 25.17 | 25.45 | 25.14 | 25.35 | 77,821 | +0.23(+0.92%) |
Nov 28, 2014 | 25.11 | 25.19 | 25.04 | 25.12 | 10,104 | -0.03(-0.12%) |
Nov 26, 2014 | 25.15 | 25.15 | 25.15 | 0 | +0.08(+0.34%) | |
Nov 25, 2014 | 24.98 | 25.10 | 24.91 | 25.07 | 26,901 | +0.07(+0.28%) |
Nov 24, 2014 | 24.98 | 25.05 | 24.90 | 25.00 | 30,569 | +0.23(+0.92%) |
Nov 21, 2014 | 24.92 | 24.95 | 24.57 | 24.77 | 40,754 | +0.25(+1.01%) |
Nov 20, 2014 | 24.42 | 24.53 | 24.39 | 24.52 | 23,394 | -0.15(-0.61%) |
Nov 19, 2014 | 24.77 | 24.81 | 24.57 | 24.67 | 51,264 | -0.01(-0.06%) |
Nov 18, 2014 | 24.54 | 24.75 | 24.54 | 24.68 | 39,506 | +0.47(+1.93%) |
Nov 17, 2014 | 24.29 | 24.27 | 24.22 | 27,801 | -0.05(-0.21%) | |
Nov 14, 2014 | 24.05 | 24.32 | 24.05 | 24.27 | 17,121 | +0.04(+0.17%) |
Nov 13, 2014 | 24.00 | 24.29 | 24.00 | 24.23 | 97,034 | +0.24(+1.00%) |
Nov 12, 2014 | 24.00 | 24.11 | 23.95 | 23.99 | 18,542 | -0.29(-1.19%) |
Nov 11, 2014 | 24.12 | 24.30 | 24.07 | 24.28 | 16,705 | +0.32(+1.34%) |
Nov 10, 2014 | 23.92 | 24.03 | 23.92 | 23.96 | 21,747 | +0.24(+1.01%) |
Nov 07, 2014 | 23.82 | 23.85 | 23.69 | 23.72 | 30,321 | -0.32(-1.33%) |
Nov 06, 2014 | 24.09 | 24.21 | 24.00 | 24.04 | 24,838 | +0.01(+0.04%) |
Nov 05, 2014 | 23.96 | 24.07 | 23.96 | 24.03 | 22,690 | +0.29(+1.22%) |
Nov 04, 2014 | 23.83 | 23.83 | 23.65 | 23.74 | 44,368 | -0.04(-0.17%) |
Nov 03, 2014 | 23.89 | 23.89 | 23.71 | 23.78 | 37,954 | -0.31(-1.29%) |
Oct 31, 2014 | 24.18 | 24.25 | 24.05 | 24.09 | 21,974 | +0.03(+0.12%) |
Oct 30, 2014 | 23.74 | 24.13 | 23.66 | 24.06 | 39,028 | +0.02(+0.08%) |
Oct 29, 2014 | 24.19 | 24.32 | 23.94 | 24.04 | 30,988 | -0.06(-0.25%) |
Oct 28, 2014 | 24.00 | 24.10 | 23.96 | 24.10 | 27,159 | +0.30(+1.26%) |
Oct 27, 2014 | 23.46 | 23.80 | 23.51 | 23.80 | 40,472 | +0.29(+1.23%) |
Oct 24, 2014 | 23.55 | 23.56 | 23.42 | 23.51 | 53,655 | -0.12(-0.53%) |
Oct 23, 2014 | 23.47 | 23.75 | 23.47 | 23.64 | 52,861 | +0.48(+2.05%) |
Oct 22, 2014 | 23.41 | 23.41 | 23.06 | 23.16 | 28,090 | -0.55(-2.32%) |
Oct 21, 2014 | 23.47 | 23.71 | 23.47 | 23.71 | 28,440 | +0.46(+2.00%) |
Oct 20, 2014 | 22.99 | 23.30 | 22.99 | 23.25 | 64,422 | -0.11(-0.49%) |
Oct 17, 2014 | 23.36 | 24.00 | 23.12 | 23.36 | 29,356 | +0.46(+2.01%) |
Oct 16, 2014 | 22.58 | 23.04 | 22.50 | 22.90 | 39,067 | -0.16(-0.67%) |
Oct 15, 2014 | 23.22 | 23.22 | 22.65 | 23.05 | 28,088 | -0.30(-1.31%) |
Oct 14, 2014 | 23.33 | 23.50 | 23.28 | 23.36 | 49,518 | +0.22(+0.95%) |
Oct 13, 2014 | 23.36 | 23.36 | 23.06 | 23.14 | 39,675 | -0.04(-0.15%) |
Oct 10, 2014 | 23.48 | 23.48 | 23.16 | 23.18 | 37,458 | -0.43(-1.80%) |
Oct 09, 2014 | 24.04 | 24.04 | 23.56 | 23.60 | 28,271 | -0.41(-1.71%) |
Oct 08, 2014 | 23.61 | 24.03 | 23.52 | 24.01 | 75,852 | +0.26(+1.09%) |
Oct 07, 2014 | 24.02 | 24.02 | 23.73 | 23.75 | 20,683 | -0.11(-0.46%) |
Oct 06, 2014 | 23.73 | 23.89 | 23.65 | 23.86 | 31,241 | +0.38(+1.62%) |
Oct 03, 2014 | 23.54 | 23.55 | 23.42 | 23.48 | 29,175 | -0.22(-0.93%) |
Oct 02, 2014 | 23.82 | 23.82 | 23.59 | 23.70 | 16,821 | -0.35(-1.46%) |
Oct 01, 2014 | 23.97 | 24.06 | 23.85 | 24.05 | 16,096 | -0.27(-1.11%) |
Sep 30, 2014 | 24.15 | 24.45 | 24.13 | 24.32 | 35,111 | +0.14(+0.58%) |
Sep 29, 2014 | 24.08 | 24.23 | 24.01 | 24.18 | 97,724 | -0.23(-0.94%) |
Sep 26, 2014 | 24.32 | 24.41 | 24.25 | 24.41 | 94,930 | +0.13(+0.54%) |
Sep 25, 2014 | 24.62 | 24.65 | 24.28 | 24.28 | 77,736 | -0.81(-3.23%) |
Sep 24, 2014 | 24.80 | 25.10 | 24.74 | 25.09 | 57,975 | +0.27(+1.09%) |
Sep 23, 2014 | 24.92 | 25.08 | 24.77 | 24.82 | 35,960 | -0.48(-1.92%) |
Sep 22, 2014 | 25.33 | 25.37 | 25.23 | 25.30 | 45,919 | -0.11(-0.41%) |
Sep 19, 2014 | 25.42 | 25.51 | 25.35 | 25.41 | 43,765 | -0.12(-0.47%) |
Sep 18, 2014 | 25.41 | 25.58 | 25.40 | 25.53 | 26,380 | +0.47(+1.88%) |
Sep 17, 2014 | 25.35 | 25.35 | 25.06 | 25.06 | 36,099 | -0.13(-0.52%) |
Sep 16, 2014 | 25.05 | 25.25 | 24.98 | 25.19 | 20,344 | -0.07(-0.28%) |
Sep 15, 2014 | 25.22 | 25.35 | 25.22 | 25.26 | 14,991 | +0.00(+0.00%) |
Sep 12, 2014 | 25.24 | 25.39 | 25.21 | 25.26 | 49,071 | +0.06(+0.24%) |
Sep 11, 2014 | 25.08 | 25.27 | 25.03 | 25.20 | 22,797 | +0.06(+0.24%) |
Sep 10, 2014 | 25.11 | 25.23 | 25.08 | 25.14 | 68,428 | -0.22(-0.87%) |
Sep 09, 2014 | 25.28 | 25.36 | 25.25 | 25.36 | 17,883 | +0.05(+0.20%) |
Sep 08, 2014 | 25.41 | 25.51 | 25.30 | 25.31 | 16,305 | -0.29(-1.13%) |
Sep 05, 2014 | 25.60 | 25.60 | 25.54 | 25.60 | 13,948 | +0.00(+0.00%) |
Sep 04, 2014 | 25.79 | 25.80 | 25.60 | 25.60 | 22,040 | -0.06(-0.25%) |
Sep 03, 2014 | 25.75 | 25.76 | 25.63 | 25.66 | 22,997 | +0.23(+0.92%) |
Sep 02, 2014 | 25.44 | 25.57 | 25.43 | 9,746 | -0.14(-0.55%) | |
Aug 29, 2014 | 25.57 | 25.57 | 25.57 | 0 | -0.03(-0.12%) | |
Aug 28, 2014 | 25.61 | 25.65 | 25.55 | 25.60 | 14,975 | -0.23(-0.89%) |
Aug 27, 2014 | 25.83 | 25.88 | 25.76 | 25.83 | 25,615 | -0.01(-0.04%) |
Aug 26, 2014 | 25.84 | 25.96 | 25.84 | 25.84 | 20,659 | +0.17(+0.66%) |
Aug 25, 2014 | 25.62 | 25.71 | 25.62 | 25.67 | 20,852 | +0.46(+1.82%) |
Aug 22, 2014 | 25.30 | 25.33 | 25.14 | 25.21 | 40,807 | -0.28(-1.10%) |
Aug 21, 2014 | 25.53 | 25.26 | 25.49 | 13,445 | +0.23(+0.91%) | |
Aug 20, 2014 | 25.21 | 25.39 | 25.16 | 25.26 | 27,351 | -0.24(-0.94%) |
Aug 19, 2014 | 25.45 | 25.52 | 25.39 | 25.50 | 10,011 | +0.06(+0.24%) |
Aug 18, 2014 | 25.35 | 25.45 | 25.33 | 25.44 | 49,799 | +0.15(+0.59%) |
Aug 15, 2014 | 25.66 | 25.69 | 25.11 | 25.29 | 20,508 | -0.04(-0.16%) |
Aug 14, 2014 | 25.46 | 25.46 | 25.33 | 25.33 | 23,602 | -0.03(-0.12%) |
Aug 13, 2014 | 25.39 | 25.42 | 25.32 | 25.36 | 34,059 | +0.32(+1.28%) |
Aug 12, 2014 | 25.02 | 25.09 | 24.93 | 25.04 | 17,375 | -0.16(-0.63%) |
Aug 11, 2014 | 25.23 | 25.23 | 25.15 | 25.20 | 16,962 | +0.14(+0.56%) |
Aug 08, 2014 | 24.86 | 25.02 | 24.81 | 25.06 | 51,120 | +0.24(+0.97%) |
Aug 07, 2014 | 25.08 | 25.08 | 24.70 | 24.82 | 19,050 | -0.40(-1.59%) |
Aug 06, 2014 | 24.90 | 25.30 | 24.90 | 25.22 | 17,088 | +0.13(+0.52%) |
Aug 05, 2014 | 25.24 | 25.31 | 24.98 | 25.09 | 41,549 | +0.06(+0.24%) |
Aug 04, 2014 | 25.18 | 25.18 | 24.92 | 25.03 | 37,305 | +0.01(+0.04%) |
Aug 01, 2014 | 25.22 | 25.28 | 25.00 | 25.02 | 22,957 | -0.30(-1.18%) |
Jul 31, 2014 | 25.78 | 25.78 | 25.28 | 25.32 | 26,054 | -1.13(-4.29%) |
Jul 30, 2014 | 26.63 | 26.63 | 26.30 | 26.45 | 17,019 | -0.21(-0.77%) |
Jul 29, 2014 | 26.70 | 26.71 | 26.59 | 26.66 | 33,737 | +0.20(+0.76%) |
Jul 28, 2014 | 26.30 | 26.49 | 26.09 | 26.46 | 27,945 | +0.22(+0.84%) |
Jul 25, 2014 | 26.44 | 26.44 | 26.13 | 26.24 | 16,922 | -0.46(-1.70%) |
Jul 24, 2014 | 26.69 | 26.78 | 26.58 | 26.70 | 36,149 | +0.27(+1.00%) |
Jul 23, 2014 | 26.52 | 26.52 | 26.41 | 26.43 | 19,171 | -0.27(-1.01%) |
Jul 22, 2014 | 26.69 | 26.74 | 26.66 | 26.70 | 32,517 | +0.12(+0.45%) |
Jul 21, 2014 | 26.51 | 26.61 | 26.44 | 26.58 | 12,776 | -0.06(-0.21%) |
Jul 18, 2014 | 26.38 | 26.67 | 26.35 | 26.64 | 17,931 | +0.30(+1.12%) |
Jul 17, 2014 | 26.62 | 26.75 | 26.30 | 26.34 | 48,542 | -0.57(-2.12%) |
Jul 16, 2014 | 26.91 | 26.93 | 26.85 | 26.91 | 29,364 | +0.21(+0.79%) |
Jul 15, 2014 | 26.84 | 26.86 | 26.62 | 26.70 | 49,266 | -0.37(-1.36%) |
Jul 14, 2014 | 27.13 | 27.14 | 27.02 | 27.07 | 27,044 | +0.15(+0.55%) |
Jul 11, 2014 | 26.73 | 26.92 | 26.71 | 26.92 | 32,049 | +0.14(+0.53%) |
Jul 10, 2014 | 26.77 | 26.86 | 26.71 | 26.78 | 16,307 | -0.53(-1.95%) |
Jul 09, 2014 | 27.25 | 27.34 | 27.25 | 27.31 | 33,819 | +0.25(+0.92%) |
Jul 08, 2014 | 27.12 | 27.15 | 26.98 | 27.06 | 22,288 | -0.27(-0.99%) |
Jul 07, 2014 | 27.29 | 27.36 | 27.26 | 27.33 | 31,342 | -0.17(-0.62%) |
Jul 03, 2014 | 27.50 | 27.50 | 27.50 | 0 | +0.31(+1.14%) | |
Jul 02, 2014 | 27.13 | 27.25 | 27.11 | 27.19 | 14,438 | -0.09(-0.33%) |
Jul 01, 2014 | 27.18 | 27.32 | 27.16 | 27.28 | 26,643 | +0.25(+0.92%) |
Jun 30, 2014 | 26.83 | 27.08 | 26.83 | 27.03 | 66,267 | +0.36(+1.35%) |
Jun 27, 2014 | 26.50 | 26.67 | 26.48 | 26.67 | 30,600 | +0.17(+0.64%) |
Jun 26, 2014 | 26.52 | 26.56 | 26.22 | 26.50 | 81,038 | -0.21(-0.79%) |
Jun 25, 2014 | 26.58 | 26.73 | 26.58 | 26.71 | 26,347 | +0.02(+0.07%) |
Jun 24, 2014 | 26.69 | 26.79 | 26.60 | 26.69 | 49,483 | +0.08(+0.30%) |
Jun 23, 2014 | 26.60 | 26.67 | 26.50 | 26.61 | 24,787 | -0.23(-0.86%) |
Jun 20, 2014 | 26.98 | 27.02 | 26.78 | 26.84 | 38,589 | -0.08(-0.30%) |
Jun 19, 2014 | 27.09 | 27.12 | 26.91 | 26.92 | 32,964 | -0.01(-0.04%) |
Jun 18, 2014 | 26.64 | 26.93 | 26.64 | 26.93 | 14,999 | +0.16(+0.60%) |
Jun 17, 2014 | 26.68 | 26.78 | 26.66 | 26.77 | 24,857 | +0.32(+1.21%) |
Jun 16, 2014 | 26.55 | 26.62 | 26.41 | 26.45 | 28,717 | -0.17(-0.64%) |
Jun 13, 2014 | 26.61 | 26.68 | 26.51 | 26.62 | 22,209 | -0.07(-0.26%) |
Jun 12, 2014 | 26.70 | 26.75 | 26.60 | 26.69 | 29,114 | -0.12(-0.45%) |
Jun 11, 2014 | 26.85 | 26.87 | 26.75 | 26.81 | 18,422 | +0.00(+0.00%) |
Jun 10, 2014 | 26.64 | 26.82 | 26.64 | 26.81 | 33,266 | -0.03(-0.11%) |
Jun 06, 2014 | 26.80 | 26.86 | 26.73 | 26.84 | 33,818 | +0.11(+0.41%) |
Jun 05, 2014 | 26.44 | 26.74 | 26.43 | 26.73 | 19,811 | +0.23(+0.87%) |
Jun 04, 2014 | 26.44 | 26.53 | 26.38 | 26.50 | 25,632 | +0.10(+0.40%) |
Jun 03, 2014 | 26.20 | 26.42 | 26.01 | 26.40 | 14,319 | -0.03(-0.13%) |
Jun 02, 2014 | 26.07 | 26.73 | 26.07 | 26.43 | 36,496 | +0.08(+0.30%) |
May 30, 2014 | 26.22 | 27.90 | 26.22 | 26.35 | 30,051 | -0.01(-0.04%) |
May 29, 2014 | 26.01 | 27.80 | 26.01 | 26.36 | 44,823 | +0.05(+0.19%) |
May 28, 2014 | 26.00 | 26.37 | 26.00 | 26.31 | 22,629 | -2.80(-9.62%) |
May 27, 2014 | 29.21 | 29.26 | 28.98 | 29.11 | 24,872 | +0.19(+0.66%) |
May 23, 2014 | 28.92 | 28.92 | 28.92 | 0 | -0.09(-0.31%) | |
May 22, 2014 | 28.84 | 29.04 | 28.84 | 29.01 | 22,997 | +0.18(+0.62%) |
May 21, 2014 | 28.78 | 28.87 | 28.73 | 28.83 | 47,803 | +0.07(+0.24%) |
May 20, 2014 | 28.77 | 28.87 | 28.70 | 28.76 | 46,363 | -0.16(-0.57%) |
May 19, 2014 | 28.96 | 29.00 | 28.89 | 28.93 | 17,964 | -0.02(-0.05%) |
May 16, 2014 | 28.76 | 28.94 | 28.76 | 28.94 | 18,029 | +0.46(+1.62%) |
May 15, 2014 | 28.56 | 28.59 | 28.41 | 28.48 | 15,658 | +0.05(+0.18%) |
May 14, 2014 | 28.45 | 28.59 | 28.22 | 28.43 | 37,063 | +0.19(+0.67%) |
May 13, 2014 | 28.52 | 28.52 | 28.06 | 28.24 | 25,595 | -0.89(-3.06%) |
May 12, 2014 | 29.03 | 29.13 | 28.95 | 29.13 | 7,913 | +0.21(+0.73%) |
May 09, 2014 | 28.80 | 28.96 | 28.68 | 28.92 | 151,742 | +0.03(+0.10%) |
May 08, 2014 | 28.95 | 29.00 | 28.84 | 28.89 | 31,640 | +0.03(+0.10%) |
May 07, 2014 | 28.80 | 28.86 | 28.69 | 28.86 | 30,623 | +0.38(+1.35%) |
May 06, 2014 | 28.40 | 28.54 | 28.35 | 28.48 | 15,488 | -0.05(-0.19%) |
May 05, 2014 | 28.22 | 28.65 | 28.22 | 28.53 | 28,290 | -0.05(-0.17%) |
May 02, 2014 | 28.43 | 28.65 | 28.43 | 28.58 | 16,256 | -0.06(-0.21%) |
May 01, 2014 | 28.60 | 28.64 | 28.52 | 28.64 | 19,766 | +0.03(+0.10%) |
Apr 30, 2014 | 28.56 | 28.61 | 28.42 | 28.61 | 13,481 | +0.09(+0.30%) |
Apr 29, 2014 | 28.48 | 28.60 | 28.42 | 28.52 | 12,365 | -0.05(-0.16%) |
Apr 28, 2014 | 28.53 | 28.65 | 28.38 | 28.57 | 24,677 | +0.17(+0.60%) |
Apr 25, 2014 | 28.53 | 28.53 | 28.36 | 28.40 | 43,600 | +0.05(+0.18%) |
Apr 24, 2014 | 28.13 | 28.37 | 28.11 | 28.35 | 92,154 | +0.72(+2.61%) |
Apr 23, 2014 | 27.68 | 27.73 | 27.62 | 27.63 | 21,201 | -0.21(-0.75%) |
Apr 22, 2014 | 27.55 | 27.84 | 27.55 | 27.84 | 27,871 | +0.55(+2.02%) |
Apr 21, 2014 | 27.25 | 27.41 | 27.25 | 27.29 | 24,004 | +0.02(+0.07%) |
Apr 17, 2014 | 27.27 | 27.27 | 27.27 | 0 | +0.08(+0.29%) | |
Apr 16, 2014 | 27.24 | 27.29 | 27.14 | 27.19 | 26,268 | +0.24(+0.89%) |
Apr 15, 2014 | 27.06 | 27.07 | 26.82 | 26.95 | 20,483 | +0.02(+0.07%) |
Apr 14, 2014 | 26.92 | 27.09 | 26.90 | 26.93 | 17,319 | -0.11(-0.41%) |
Apr 11, 2014 | 26.93 | 27.13 | 26.90 | 27.04 | 0 | -0.15(-0.55%) |
Apr 10, 2014 | 27.44 | 27.45 | 27.05 | 27.19 | 17,639 | -0.09(-0.33%) |
Apr 09, 2014 | 27.22 | 27.32 | 27.15 | 27.28 | 17,216 | -0.06(-0.22%) |
Apr 08, 2014 | 27.17 | 27.37 | 27.12 | 27.34 | 23,753 | +0.22(+0.81%) |
Apr 07, 2014 | 27.17 | 27.17 | 26.91 | 27.12 | 15,628 | +0.10(+0.37%) |
Apr 04, 2014 | 27.07 | 27.24 | 26.95 | 27.02 | 0 | +0.20(+0.75%) |
Apr 03, 2014 | 27.02 | 27.03 | 26.78 | 26.82 | 30,176 | -0.17(-0.63%) |
Apr 02, 2014 | 27.01 | 27.01 | 26.89 | 26.99 | 21,727 | -0.06(-0.22%) |
Apr 01, 2014 | 26.99 | 27.05 | 26.95 | 27.05 | 27,088 | +0.01(+0.04%) |
Mar 31, 2014 | 27.23 | 27.28 | 27.02 | 27.04 | 25,027 | -0.16(-0.59%) |
Mar 28, 2014 | 27.28 | 27.31 | 27.10 | 27.20 | 0 | +0.22(+0.82%) |
Mar 27, 2014 | 27.01 | 27.11 | 26.96 | 26.98 | 14,298 | -0.10(-0.37%) |
Mar 26, 2014 | 27.24 | 27.24 | 27.00 | 27.08 | 49,784 | -0.02(-0.09%) |
Mar 25, 2014 | 27.08 | 27.18 | 26.91 | 27.10 | 21,132 | +0.41(+1.53%) |
Mar 24, 2014 | 26.81 | 26.81 | 26.52 | 26.70 | 16,570 | -0.08(-0.31%) |
Mar 21, 2014 | 26.72 | 26.94 | 26.69 | 26.78 | 21,419 | +0.38(+1.44%) |
Mar 20, 2014 | 26.27 | 26.47 | 26.22 | 26.40 | 41,568 | +0.11(+0.42%) |
Mar 19, 2014 | 26.63 | 26.73 | 26.24 | 26.29 | 44,091 | -0.59(-2.19%) |
Mar 18, 2014 | 26.77 | 26.92 | 26.70 | 26.88 | 26,033 | +0.32(+1.20%) |
Mar 17, 2014 | 26.54 | 26.65 | 26.51 | 26.56 | 24,466 | +0.12(+0.45%) |
Mar 14, 2014 | 26.46 | 26.55 | 26.35 | 26.44 | 0 | -0.06(-0.23%) |
Mar 13, 2014 | 27.02 | 27.02 | 26.42 | 26.50 | 28,856 | -0.61(-2.25%) |
Mar 12, 2014 | 26.97 | 27.16 | 26.97 | 27.11 | 26,730 | -0.08(-0.29%) |
Mar 11, 2014 | 27.30 | 27.54 | 27.15 | 27.19 | 51,074 | -0.27(-0.98%) |
Mar 10, 2014 | 27.39 | 27.52 | 27.27 | 27.46 | 39,623 | +0.06(+0.22%) |
Mar 07, 2014 | 27.35 | 27.44 | 27.20 | 27.40 | 0 | +0.09(+0.33%) |
Mar 06, 2014 | 27.31 | 27.38 | 27.21 | 27.31 | 39,592 | -0.05(-0.18%) |
Mar 05, 2014 | 27.22 | 27.42 | 27.22 | 27.36 | 26,949 | -0.06(-0.22%) |
Mar 04, 2014 | 27.35 | 27.49 | 27.35 | 27.42 | 28,522 | +0.76(+2.85%) |