Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.51 | 25.66 | 25.15 | 25.24 | 1,295,617 | -0.35(-1.39%) |
May 28, 2015 | 25.82 | 26.06 | 25.43 | 25.59 | 2,359,235 | -0.33(-1.25%) |
May 27, 2015 | 25.50 | 25.96 | 25.45 | 25.92 | 900,235 | +0.49(+1.94%) |
May 26, 2015 | 25.30 | 25.51 | 24.92 | 25.42 | 1,113,407 | +0.04(+0.16%) |
May 22, 2015 | 25.06 | 25.38 | 25.38 | 25.38 | 854,100 | +0.39(+1.58%) |
May 21, 2015 | 23.74 | 25.48 | 23.73 | 24.99 | 4,489,250 | -1.73(-6.49%) |
May 20, 2015 | 26.84 | 26.89 | 26.59 | 26.72 | 709,807 | -0.03(-0.11%) |
May 19, 2015 | 26.93 | 26.99 | 26.60 | 26.75 | 688,827 | -0.25(-0.91%) |
May 18, 2015 | 27.22 | 27.31 | 26.90 | 27.00 | 487,200 | -0.17(-0.62%) |
May 15, 2015 | 27.08 | 27.24 | 26.79 | 27.17 | 312,271 | +0.00(+0.00%) |
May 14, 2015 | 26.99 | 27.24 | 26.92 | 27.17 | 360,503 | +0.33(+1.25%) |
May 13, 2015 | 26.53 | 26.90 | 26.53 | 26.83 | 306,845 | +0.33(+1.26%) |
May 12, 2015 | 26.45 | 26.56 | 26.06 | 26.50 | 399,585 | +0.06(+0.22%) |
May 11, 2015 | 26.32 | 26.64 | 26.27 | 26.44 | 228,863 | +0.17(+0.64%) |
May 08, 2015 | 26.32 | 26.51 | 26.19 | 26.27 | 342,717 | +0.16(+0.60%) |
May 07, 2015 | 26.18 | 26.27 | 26.00 | 26.11 | 371,809 | -0.17(-0.64%) |
May 06, 2015 | 26.34 | 26.40 | 26.10 | 26.28 | 358,003 | +0.06(+0.23%) |
May 05, 2015 | 26.40 | 26.73 | 26.12 | 26.22 | 645,729 | -0.20(-0.75%) |
May 04, 2015 | 26.36 | 26.55 | 26.29 | 26.42 | 246,432 | +0.06(+0.22%) |
May 01, 2015 | 26.14 | 26.43 | 25.96 | 26.36 | 341,031 | +0.27(+1.02%) |
Apr 30, 2015 | 26.30 | 26.43 | 25.90 | 26.09 | 558,754 | -0.32(-1.19%) |
Apr 29, 2015 | 26.18 | 26.59 | 26.09 | 26.41 | 316,895 | +0.05(+0.19%) |
Apr 28, 2015 | 26.28 | 26.37 | 25.98 | 26.36 | 278,826 | +0.05(+0.19%) |
Apr 27, 2015 | 25.83 | 26.32 | 25.83 | 26.31 | 557,996 | +0.62(+2.42%) |
Apr 24, 2015 | 26.12 | 26.15 | 25.55 | 25.69 | 268,519 | -0.36(-1.40%) |
Apr 23, 2015 | 25.93 | 26.30 | 25.86 | 26.05 | 503,574 | +0.12(+0.46%) |
Apr 22, 2015 | 25.77 | 25.97 | 25.51 | 25.94 | 304,835 | +0.16(+0.61%) |
Apr 21, 2015 | 25.99 | 26.00 | 25.57 | 25.78 | 427,111 | -0.08(-0.30%) |
Apr 20, 2015 | 26.12 | 26.21 | 25.82 | 25.86 | 549,604 | -0.06(-0.23%) |
Apr 17, 2015 | 25.67 | 25.99 | 25.51 | 25.92 | 1,403,806 | -0.06(-0.23%) |
Apr 16, 2015 | 25.80 | 26.08 | 25.80 | 25.97 | 734,564 | -0.02(-0.08%) |
Apr 15, 2015 | 25.17 | 26.07 | 25.17 | 25.99 | 706,756 | +0.74(+2.93%) |
Apr 14, 2015 | 25.05 | 25.32 | 25.03 | 25.26 | 458,590 | +0.14(+0.55%) |
Apr 13, 2015 | 24.65 | 25.20 | 24.61 | 25.12 | 973,798 | +0.48(+1.96%) |
Apr 10, 2015 | 24.61 | 24.68 | 24.36 | 24.64 | 448,174 | +0.06(+0.24%) |
Apr 09, 2015 | 24.75 | 24.81 | 24.17 | 24.58 | 1,029,525 | -0.58(-2.31%) |
Apr 08, 2015 | 25.91 | 25.95 | 24.88 | 25.16 | 1,063,892 | -0.86(-3.29%) |
Apr 07, 2015 | 26.18 | 26.29 | 25.93 | 26.01 | 501,754 | -0.22(-0.83%) |
Apr 06, 2015 | 26.08 | 26.37 | 25.99 | 26.23 | 463,116 | +0.05(+0.19%) |
Apr 02, 2015 | 26.10 | 26.18 | 26.18 | 26.18 | 493,191 | -0.02(-0.08%) |
Apr 01, 2015 | 26.18 | 26.38 | 26.05 | 26.20 | 508,474 | -0.09(-0.34%) |
Mar 31, 2015 | 26.10 | 26.37 | 25.90 | 26.29 | 344,348 | +0.00(+0.00%) |
Mar 30, 2015 | 26.20 | 26.45 | 26.05 | 26.29 | 863,149 | +0.22(+0.83%) |
Mar 27, 2015 | 25.82 | 26.19 | 25.78 | 26.07 | 411,566 | +0.20(+0.76%) |
Mar 26, 2015 | 26.05 | 26.27 | 25.82 | 25.88 | 1,037,493 | -0.22(-0.83%) |
Mar 25, 2015 | 26.32 | 26.38 | 26.09 | 26.09 | 403,775 | -0.17(-0.64%) |
Mar 24, 2015 | 26.03 | 26.36 | 25.96 | 26.26 | 261,495 | +0.23(+0.87%) |
Mar 23, 2015 | 25.75 | 26.16 | 25.75 | 26.03 | 552,230 | +0.29(+1.11%) |
Mar 20, 2015 | 25.92 | 25.93 | 25.68 | 25.75 | 782,775 | -0.02(-0.08%) |
Mar 19, 2015 | 25.96 | 25.99 | 25.60 | 25.77 | 340,955 | -0.30(-1.13%) |
Mar 18, 2015 | 25.85 | 26.19 | 25.75 | 26.06 | 642,584 | +0.14(+0.53%) |
Mar 17, 2015 | 25.69 | 25.97 | 25.58 | 25.93 | 555,458 | +0.05(+0.19%) |
Mar 16, 2015 | 25.92 | 26.09 | 25.73 | 25.88 | 498,610 | +0.01(+0.04%) |
Mar 13, 2015 | 26.07 | 26.17 | 25.53 | 25.87 | 438,777 | -0.26(-0.98%) |
Mar 12, 2015 | 26.34 | 26.57 | 26.06 | 26.12 | 846,922 | +0.00(+0.00%) |
Mar 11, 2015 | 26.24 | 26.24 | 25.77 | 26.12 | 377,097 | -0.07(-0.26%) |
Mar 10, 2015 | 26.78 | 26.81 | 26.15 | 26.19 | 515,776 | -0.86(-3.17%) |
Mar 09, 2015 | 26.89 | 27.15 | 26.74 | 27.05 | 1,100,592 | +0.22(+0.81%) |
Mar 06, 2015 | 26.89 | 27.12 | 26.62 | 26.83 | 650,991 | -0.31(-1.13%) |
Mar 05, 2015 | 26.92 | 27.20 | 26.63 | 27.14 | 386,590 | +0.15(+0.55%) |
Mar 04, 2015 | 27.29 | 27.32 | 26.82 | 26.99 | 854,299 | -0.38(-1.40%) |
Mar 03, 2015 | 27.57 | 27.70 | 27.34 | 27.37 | 511,092 | -0.31(-1.10%) |
Mar 02, 2015 | 27.16 | 27.75 | 26.62 | 27.68 | 901,627 | +0.52(+1.92%) |
Feb 27, 2015 | 27.16 | 27.47 | 26.82 | 27.16 | 1,059,087 | -0.05(-0.18%) |
Feb 26, 2015 | 26.95 | 27.28 | 26.76 | 27.21 | 942,610 | +0.27(+0.99%) |
Feb 25, 2015 | 26.82 | 27.11 | 26.57 | 26.94 | 412,590 | +0.16(+0.59%) |
Feb 24, 2015 | 26.85 | 27.04 | 26.70 | 26.78 | 735,508 | -0.13(-0.48%) |
Feb 23, 2015 | 27.12 | 27.20 | 26.82 | 26.91 | 579,162 | -0.31(-1.12%) |
Feb 20, 2015 | 27.42 | 27.42 | 26.67 | 27.22 | 702,230 | -0.25(-0.90%) |
Feb 19, 2015 | 27.23 | 27.69 | 27.05 | 27.46 | 322,014 | +0.09(+0.32%) |
Feb 18, 2015 | 27.54 | 27.85 | 27.34 | 27.37 | 339,774 | -0.39(-1.42%) |
Feb 17, 2015 | 27.37 | 27.86 | 27.13 | 27.77 | 414,490 | +0.33(+1.22%) |
Feb 13, 2015 | 27.35 | 27.43 | 27.43 | 27.43 | 410,248 | +0.08(+0.29%) |
Feb 12, 2015 | 27.15 | 27.37 | 26.94 | 27.35 | 567,735 | +0.46(+1.72%) |
Feb 11, 2015 | 26.65 | 27.22 | 26.58 | 26.89 | 628,969 | +0.33(+1.26%) |
Feb 10, 2015 | 26.67 | 26.67 | 26.13 | 26.56 | 1,205,310 | +0.18(+0.67%) |
Feb 09, 2015 | 26.02 | 26.93 | 25.95 | 26.38 | 943,516 | +0.15(+0.56%) |
Feb 06, 2015 | 26.02 | 26.47 | 25.94 | 26.23 | 810,040 | +0.30(+1.14%) |
Feb 05, 2015 | 24.91 | 26.59 | 24.91 | 25.94 | 1,612,993 | +0.74(+2.93%) |
Feb 04, 2015 | 25.40 | 25.69 | 25.05 | 25.20 | 1,151,458 | -0.33(-1.27%) |
Feb 03, 2015 | 24.85 | 25.61 | 24.70 | 25.52 | 1,396,150 | +0.85(+3.43%) |
Feb 02, 2015 | 24.52 | 24.78 | 24.26 | 24.67 | 694,767 | +0.30(+1.21%) |
Jan 30, 2015 | 24.52 | 24.74 | 24.18 | 24.38 | 662,547 | +0.15(+0.61%) |
Jan 29, 2015 | 24.11 | 24.30 | 23.85 | 24.23 | 882,887 | +0.11(+0.45%) |
Jan 28, 2015 | 25.00 | 25.08 | 24.07 | 24.12 | 568,649 | -0.72(-2.89%) |
Jan 27, 2015 | 24.91 | 25.08 | 24.53 | 24.84 | 378,550 | -0.53(-2.10%) |
Jan 26, 2015 | 25.14 | 25.52 | 24.88 | 25.37 | 536,665 | +0.11(+0.43%) |
Jan 23, 2015 | 25.44 | 25.57 | 25.04 | 25.27 | 266,536 | -0.25(-0.97%) |
Jan 22, 2015 | 25.19 | 25.61 | 24.96 | 25.51 | 549,658 | +0.57(+2.29%) |
Jan 21, 2015 | 24.29 | 25.30 | 24.28 | 24.94 | 618,665 | +0.47(+1.93%) |
Jan 20, 2015 | 24.56 | 25.06 | 24.11 | 24.47 | 988,501 | -0.71(-2.82%) |
Jan 16, 2015 | 24.48 | 25.18 | 25.18 | 25.18 | 705,878 | +0.53(+2.16%) |
Jan 15, 2015 | 25.57 | 25.57 | 24.59 | 24.64 | 691,888 | -0.82(-3.21%) |
Jan 14, 2015 | 25.73 | 25.98 | 25.39 | 25.46 | 382,946 | -0.69(-2.64%) |
Jan 13, 2015 | 26.32 | 26.77 | 25.79 | 26.15 | 555,626 | +0.01(+0.04%) |
Jan 12, 2015 | 26.17 | 26.31 | 25.92 | 26.14 | 495,653 | -0.11(-0.41%) |
Jan 09, 2015 | 26.32 | 26.39 | 25.96 | 26.25 | 344,005 | -0.02(-0.07%) |
Jan 08, 2015 | 26.28 | 26.40 | 26.14 | 26.27 | 434,350 | +0.25(+0.95%) |
Jan 07, 2015 | 26.19 | 26.23 | 25.80 | 26.02 | 445,826 | +0.04(+0.15%) |
Jan 06, 2015 | 26.45 | 26.49 | 25.54 | 25.98 | 576,696 | -0.44(-1.68%) |
Jan 05, 2015 | 27.21 | 27.21 | 26.37 | 26.43 | 675,999 | -1.09(-3.97%) |
Jan 02, 2015 | 27.93 | 27.93 | 27.06 | 27.52 | 502,359 | -0.27(-0.96%) |
Dec 31, 2014 | 28.25 | 27.79 | 27.79 | 27.79 | 535,728 | -0.44(-1.57%) |
Dec 30, 2014 | 27.94 | 28.28 | 27.78 | 28.23 | 359,101 | +0.23(+0.81%) |
Dec 29, 2014 | 27.83 | 28.15 | 27.74 | 28.00 | 297,157 | +0.11(+0.39%) |
Dec 26, 2014 | 27.94 | 27.98 | 27.71 | 27.90 | 141,567 | +0.14(+0.50%) |
Dec 24, 2014 | 27.66 | 27.76 | 27.76 | 27.76 | 107,612 | +0.06(+0.21%) |
Dec 23, 2014 | 27.40 | 27.79 | 27.28 | 27.70 | 424,460 | +0.42(+1.55%) |
Dec 22, 2014 | 27.27 | 27.31 | 27.10 | 27.27 | 370,934 | -0.01(-0.04%) |
Dec 19, 2014 | 26.72 | 27.34 | 26.50 | 27.28 | 725,850 | +0.56(+2.10%) |
Dec 18, 2014 | 26.53 | 26.74 | 26.15 | 26.72 | 295,042 | +0.60(+2.30%) |
Dec 17, 2014 | 25.62 | 26.16 | 25.26 | 26.12 | 472,954 | +0.53(+2.08%) |
Dec 16, 2014 | 25.52 | 26.21 | 25.42 | 25.59 | 505,484 | +0.19(+0.74%) |
Dec 15, 2014 | 25.67 | 25.67 | 25.23 | 25.40 | 617,921 | -0.04(-0.15%) |
Dec 12, 2014 | 25.87 | 26.14 | 25.42 | 25.44 | 774,424 | -0.82(-3.11%) |
Dec 11, 2014 | 26.01 | 26.44 | 25.81 | 26.26 | 457,252 | +0.29(+1.10%) |
Dec 10, 2014 | 26.91 | 26.95 | 25.91 | 25.97 | 534,295 | -1.10(-4.07%) |
Dec 09, 2014 | 26.30 | 27.14 | 26.22 | 27.08 | 525,341 | +0.39(+1.48%) |
Dec 08, 2014 | 27.46 | 27.60 | 26.56 | 26.68 | 360,596 | -0.89(-3.22%) |
Dec 05, 2014 | 27.21 | 27.76 | 27.21 | 27.57 | 739,760 | +0.38(+1.41%) |
Dec 04, 2014 | 27.60 | 27.61 | 27.03 | 27.19 | 547,702 | -0.49(-1.78%) |
Dec 03, 2014 | 27.20 | 27.86 | 27.07 | 27.68 | 926,425 | +0.62(+2.29%) |
Dec 02, 2014 | 26.69 | 27.12 | 26.66 | 27.06 | 618,380 | +0.40(+1.51%) |
Dec 01, 2014 | 27.13 | 27.13 | 26.44 | 26.65 | 750,290 | -0.48(-1.78%) |
Nov 28, 2014 | 27.43 | 27.43 | 27.01 | 27.14 | 422,436 | -0.35(-1.29%) |
Nov 26, 2014 | 27.37 | 27.49 | 27.49 | 27.49 | 981,712 | +0.16(+0.58%) |
Nov 25, 2014 | 26.77 | 27.36 | 26.66 | 27.33 | 1,387,568 | +0.64(+2.40%) |
Nov 24, 2014 | 26.66 | 26.89 | 26.52 | 26.69 | 620,787 | +0.17(+0.63%) |
Nov 21, 2014 | 27.19 | 27.34 | 26.52 | 26.53 | 1,103,813 | -0.16(-0.59%) |
Nov 20, 2014 | 26.37 | 26.70 | 26.37 | 26.68 | 863,954 | +0.18(+0.67%) |
Nov 19, 2014 | 26.65 | 26.68 | 26.31 | 26.51 | 1,023,380 | -0.17(-0.63%) |
Nov 18, 2014 | 26.60 | 26.79 | 26.49 | 26.67 | 980,763 | +0.14(+0.52%) |
Nov 17, 2014 | 26.30 | 26.66 | 26.30 | 26.54 | 1,479,847 | +0.22(+0.82%) |
Nov 14, 2014 | 26.10 | 26.65 | 25.93 | 26.32 | 3,038,872 | +0.23(+0.87%) |
Nov 13, 2014 | 25.91 | 26.47 | 25.75 | 26.09 | 3,529,351 | -0.75(-2.79%) |
Nov 12, 2014 | 27.28 | 27.57 | 26.77 | 26.84 | 738,828 | -0.62(-2.26%) |
Nov 11, 2014 | 27.58 | 27.70 | 26.97 | 27.46 | 790,858 | -0.13(-0.46%) |
Nov 10, 2014 | 27.65 | 27.79 | 27.39 | 27.59 | 753,934 | +0.03(+0.11%) |
Nov 07, 2014 | 26.64 | 28.33 | 26.64 | 27.56 | 1,645,864 | -1.25(-4.34%) |
Nov 06, 2014 | 28.75 | 29.12 | 28.40 | 28.81 | 556,307 | +0.16(+0.55%) |
Nov 05, 2014 | 28.57 | 28.75 | 28.34 | 28.65 | 279,182 | +0.29(+1.01%) |
Nov 04, 2014 | 28.47 | 28.81 | 28.28 | 28.37 | 363,102 | -0.28(-0.96%) |
Nov 03, 2014 | 29.17 | 29.50 | 28.49 | 28.64 | 729,884 | -0.46(-1.59%) |
Oct 31, 2014 | 28.50 | 29.24 | 28.24 | 29.11 | 1,008,995 | +0.94(+3.32%) |
Oct 30, 2014 | 27.49 | 28.43 | 27.40 | 28.17 | 455,900 | +0.59(+2.14%) |
Oct 29, 2014 | 27.82 | 27.89 | 27.38 | 27.58 | 322,967 | -0.28(-0.99%) |
Oct 28, 2014 | 26.79 | 27.91 | 26.79 | 27.86 | 439,702 | +1.16(+4.35%) |
Oct 27, 2014 | 26.94 | 26.94 | 26.43 | 26.69 | 578,272 | -0.41(-1.53%) |
Oct 24, 2014 | 27.13 | 27.25 | 26.90 | 27.11 | 274,369 | +0.04(+0.15%) |
Oct 23, 2014 | 26.85 | 27.41 | 26.76 | 27.07 | 551,291 | +0.59(+2.23%) |
Oct 22, 2014 | 26.96 | 27.17 | 26.46 | 26.48 | 322,783 | -0.49(-1.83%) |
Oct 21, 2014 | 26.50 | 27.11 | 26.44 | 26.97 | 542,681 | +0.60(+2.28%) |
Oct 20, 2014 | 26.21 | 26.31 | 26.16 | 26.37 | 533,761 | +0.09(+0.34%) |
Oct 17, 2014 | 26.13 | 26.22 | 25.91 | 26.28 | 774,119 | +0.44(+1.72%) |
Oct 16, 2014 | 24.91 | 26.03 | 24.77 | 25.84 | 706,120 | +0.48(+1.90%) |
Oct 15, 2014 | 25.61 | 25.64 | 24.52 | 25.35 | 1,617,369 | +0.14(+0.55%) |
Oct 14, 2014 | 25.28 | 25.58 | 24.95 | 25.22 | 961,947 | +0.18(+0.71%) |
Oct 13, 2014 | 25.77 | 25.93 | 25.02 | 25.04 | 859,110 | -0.67(-2.61%) |
Oct 10, 2014 | 26.04 | 26.11 | 25.46 | 25.71 | 1,039,563 | -0.48(-1.84%) |
Oct 09, 2014 | 26.98 | 26.99 | 26.16 | 26.19 | 864,466 | -0.86(-3.17%) |
Oct 08, 2014 | 26.74 | 27.09 | 26.34 | 27.05 | 1,286,968 | +0.28(+1.03%) |
Oct 07, 2014 | 27.02 | 27.02 | 26.69 | 26.77 | 1,081,507 | -0.49(-1.81%) |
Oct 06, 2014 | 27.78 | 27.94 | 27.06 | 27.27 | 784,991 | -0.58(-2.09%) |
Oct 03, 2014 | 28.07 | 28.20 | 27.69 | 27.85 | 361,981 | +0.13(+0.46%) |
Oct 02, 2014 | 27.67 | 27.94 | 27.43 | 27.72 | 894,698 | +0.01(+0.04%) |
Oct 01, 2014 | 27.96 | 28.01 | 27.57 | 27.71 | 959,526 | -0.32(-1.12%) |
Sep 30, 2014 | 28.03 | 28.07 | 27.59 | 28.02 | 809,912 | +0.02(+0.07%) |
Sep 29, 2014 | 27.60 | 28.02 | 27.60 | 28.00 | 436,731 | +0.09(+0.32%) |
Sep 26, 2014 | 27.84 | 27.93 | 27.37 | 27.92 | 746,111 | +0.10(+0.35%) |
Sep 25, 2014 | 28.16 | 28.18 | 27.82 | 27.82 | 799,401 | -0.48(-1.71%) |
Sep 24, 2014 | 28.48 | 28.48 | 28.08 | 28.30 | 674,303 | -0.12(-0.42%) |
Sep 23, 2014 | 28.68 | 28.81 | 28.31 | 28.42 | 995,905 | +0.03(+0.10%) |
Sep 22, 2014 | 29.04 | 29.05 | 28.30 | 28.39 | 972,497 | -0.87(-2.96%) |
Sep 19, 2014 | 29.00 | 29.27 | 28.74 | 29.25 | 1,573,609 | +0.33(+1.16%) |
Sep 18, 2014 | 28.89 | 29.01 | 28.66 | 28.92 | 356,448 | +0.09(+0.31%) |
Sep 17, 2014 | 28.91 | 29.14 | 28.68 | 28.83 | 333,686 | -0.07(-0.24%) |
Sep 16, 2014 | 28.60 | 29.11 | 28.57 | 28.90 | 346,780 | +0.19(+0.65%) |
Sep 15, 2014 | 28.76 | 28.96 | 28.47 | 28.71 | 541,829 | -0.11(-0.38%) |
Sep 12, 2014 | 29.10 | 29.10 | 28.65 | 28.82 | 427,530 | -0.25(-0.85%) |
Sep 11, 2014 | 28.76 | 29.21 | 28.65 | 29.07 | 490,966 | +0.12(+0.41%) |
Sep 10, 2014 | 28.51 | 29.01 | 28.46 | 28.95 | 429,457 | +0.37(+1.31%) |
Sep 09, 2014 | 29.36 | 29.43 | 28.53 | 28.58 | 605,048 | -0.79(-2.68%) |
Sep 08, 2014 | 29.11 | 29.41 | 28.97 | 29.36 | 429,069 | +0.32(+1.09%) |
Sep 05, 2014 | 28.73 | 29.09 | 28.52 | 29.05 | 835,931 | +0.20(+0.68%) |
Sep 04, 2014 | 28.92 | 29.38 | 28.68 | 28.85 | 1,047,577 | -0.02(-0.07%) |
Sep 03, 2014 | 29.17 | 29.18 | 28.55 | 28.87 | 1,229,952 | -0.06(-0.20%) |
Sep 02, 2014 | 28.96 | 29.18 | 28.67 | 28.93 | 940,510 | +0.16(+0.55%) |
Aug 29, 2014 | 28.70 | 28.77 | 28.77 | 28.77 | 426,897 | +0.08(+0.27%) |
Aug 28, 2014 | 28.43 | 29.13 | 28.39 | 28.69 | 725,924 | +0.17(+0.59%) |
Aug 27, 2014 | 28.46 | 28.63 | 28.41 | 28.53 | 287,126 | -0.08(-0.28%) |
Aug 26, 2014 | 28.60 | 28.89 | 28.42 | 28.60 | 700,940 | -0.03(-0.10%) |
Aug 25, 2014 | 28.75 | 28.75 | 28.49 | 28.63 | 397,740 | +0.10(+0.35%) |
Aug 22, 2014 | 28.43 | 28.57 | 28.10 | 28.54 | 825,540 | +0.02(+0.07%) |
Aug 21, 2014 | 27.98 | 28.73 | 27.87 | 28.52 | 1,863,531 | +0.59(+2.12%) |
Aug 20, 2014 | 27.49 | 27.96 | 27.42 | 27.93 | 650,503 | +0.28(+1.00%) |
Aug 19, 2014 | 27.70 | 27.85 | 27.50 | 27.65 | 486,037 | +0.06(+0.21%) |
Aug 18, 2014 | 26.95 | 27.64 | 26.95 | 27.59 | 873,416 | +0.80(+2.98%) |
Aug 15, 2014 | 26.80 | 26.86 | 26.51 | 26.79 | 585,298 | +0.23(+0.85%) |
Aug 14, 2014 | 26.57 | 26.57 | 26.34 | 26.57 | 447,559 | +0.04(+0.15%) |
Aug 13, 2014 | 26.66 | 26.91 | 26.46 | 26.53 | 397,296 | +0.00(+0.00%) |
Aug 12, 2014 | 26.07 | 26.62 | 26.01 | 26.53 | 2,153,691 | -0.40(-1.50%) |
Aug 11, 2014 | 27.28 | 27.30 | 26.89 | 26.93 | 569,101 | -0.12(-0.44%) |
Aug 08, 2014 | 26.62 | 26.98 | 26.40 | 27.05 | 499,232 | +0.46(+1.74%) |
Aug 07, 2014 | 26.60 | 28.10 | 26.48 | 26.59 | 1,526,760 | +0.51(+1.96%) |
Aug 06, 2014 | 25.92 | 26.13 | 25.82 | 26.07 | 1,026,178 | -0.10(-0.38%) |
Aug 05, 2014 | 26.13 | 26.47 | 25.93 | 26.17 | 451,042 | -0.12(-0.45%) |
Aug 04, 2014 | 26.25 | 26.75 | 26.10 | 26.29 | 1,051,753 | +0.20(+0.75%) |
Aug 01, 2014 | 26.40 | 26.60 | 26.07 | 26.09 | 552,425 | -0.41(-1.56%) |
Jul 31, 2014 | 26.97 | 27.16 | 26.48 | 26.51 | 510,043 | -0.96(-3.48%) |
Jul 30, 2014 | 27.32 | 27.48 | 27.22 | 27.46 | 395,186 | +0.33(+1.20%) |
Jul 29, 2014 | 27.38 | 27.42 | 26.98 | 27.14 | 417,284 | -0.26(-0.93%) |
Jul 28, 2014 | 27.92 | 28.03 | 27.15 | 27.39 | 658,419 | -0.60(-2.15%) |
Jul 25, 2014 | 28.01 | 28.28 | 27.83 | 27.99 | 398,579 | -0.33(-1.18%) |
Jul 24, 2014 | 28.50 | 28.81 | 28.16 | 28.33 | 297,013 | -0.21(-0.72%) |
Jul 23, 2014 | 28.70 | 28.85 | 28.48 | 28.54 | 327,493 | -0.13(-0.45%) |
Jul 22, 2014 | 28.75 | 28.90 | 28.56 | 28.66 | 355,696 | +0.01(+0.03%) |
Jul 21, 2014 | 28.45 | 28.81 | 28.45 | 28.65 | 493,079 | -0.04(-0.14%) |
Jul 18, 2014 | 28.20 | 28.79 | 28.20 | 28.69 | 632,008 | +0.45(+1.60%) |
Jul 17, 2014 | 28.47 | 28.74 | 28.23 | 28.24 | 573,807 | -0.54(-1.88%) |
Jul 16, 2014 | 28.88 | 28.95 | 28.56 | 28.78 | 458,494 | -0.01(-0.03%) |
Jul 15, 2014 | 28.90 | 29.06 | 28.69 | 28.79 | 867,031 | -0.06(-0.20%) |
Jul 14, 2014 | 29.18 | 29.27 | 28.80 | 28.85 | 886,052 | +0.02(+0.07%) |
Jul 11, 2014 | 28.80 | 28.87 | 28.71 | 28.83 | 654,783 | +0.07(+0.24%) |
Jul 10, 2014 | 28.59 | 28.88 | 28.14 | 28.76 | 639,180 | +0.18(+0.62%) |
Jul 09, 2014 | 28.51 | 28.74 | 28.47 | 28.59 | 810,691 | +0.22(+0.76%) |
Jul 08, 2014 | 28.34 | 28.43 | 28.23 | 28.37 | 939,947 | +0.02(+0.07%) |
Jul 07, 2014 | 28.19 | 28.38 | 27.97 | 28.35 | 515,008 | -0.07(-0.24%) |
Jul 03, 2014 | 28.17 | 28.42 | 28.42 | 28.42 | 214,413 | +0.31(+1.09%) |
Jul 02, 2014 | 28.15 | 28.71 | 27.91 | 28.11 | 1,028,065 | -0.10(-0.35%) |
Jul 01, 2014 | 27.92 | 28.51 | 27.86 | 28.21 | 993,700 | +0.48(+1.74%) |
Jun 30, 2014 | 28.04 | 28.04 | 27.54 | 27.73 | 798,006 | -0.26(-0.92%) |
Jun 27, 2014 | 28.12 | 28.43 | 27.98 | 27.98 | 4,783,643 | -0.18(-0.63%) |
Jun 26, 2014 | 28.16 | 28.29 | 27.61 | 28.16 | 526,733 | +0.07(+0.25%) |
Jun 25, 2014 | 27.63 | 28.27 | 27.54 | 28.09 | 746,028 | +0.36(+1.31%) |
Jun 24, 2014 | 27.96 | 28.50 | 27.64 | 27.73 | 754,985 | -0.19(-0.67%) |
Jun 23, 2014 | 28.39 | 28.53 | 27.87 | 27.92 | 806,549 | -0.35(-1.25%) |
Jun 20, 2014 | 28.34 | 28.45 | 27.89 | 28.27 | 1,352,216 | -0.04(-0.14%) |
Jun 19, 2014 | 28.48 | 28.55 | 28.09 | 28.31 | 564,855 | -0.06(-0.21%) |
Jun 18, 2014 | 28.36 | 28.46 | 27.97 | 28.37 | 641,377 | +0.05(+0.17%) |
Jun 17, 2014 | 28.18 | 28.64 | 28.08 | 28.32 | 681,952 | +0.08(+0.28%) |
Jun 16, 2014 | 27.93 | 28.34 | 27.73 | 28.24 | 809,648 | +0.27(+0.95%) |
Jun 13, 2014 | 27.87 | 28.09 | 27.49 | 27.97 | 405,821 | +0.20(+0.71%) |
Jun 12, 2014 | 28.31 | 28.43 | 27.70 | 27.78 | 910,277 | -0.67(-2.35%) |
Jun 11, 2014 | 28.40 | 28.61 | 28.15 | 28.45 | 881,918 | -0.04(-0.14%) |
Jun 10, 2014 | 28.40 | 28.81 | 28.29 | 28.49 | 786,260 | +0.35(+1.26%) |
Jun 06, 2014 | 28.04 | 28.29 | 27.90 | 28.13 | 1,320,425 | +0.33(+1.20%) |
Jun 05, 2014 | 26.71 | 27.88 | 26.63 | 27.80 | 1,385,671 | +1.06(+3.98%) |
Jun 04, 2014 | 26.26 | 26.89 | 26.09 | 26.73 | 2,430,842 | +1.27(+4.99%) |
Jun 03, 2014 | 25.20 | 25.62 | 24.79 | 25.46 | 1,372,346 | +0.18(+0.70%) |