Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.19 | 29.19 | 28.55 | 28.63 | 495,506 | -0.67(-2.29%) |
Apr 29, 2015 | 29.35 | 29.48 | 29.18 | 29.30 | 138,334 | -0.20(-0.66%) |
Apr 28, 2015 | 29.16 | 29.59 | 29.09 | 29.50 | 310,366 | +0.38(+1.31%) |
Apr 27, 2015 | 29.55 | 29.55 | 29.06 | 29.11 | 134,319 | -0.28(-0.95%) |
Apr 24, 2015 | 29.49 | 29.61 | 29.28 | 29.39 | 185,263 | -0.13(-0.44%) |
Apr 23, 2015 | 29.24 | 29.57 | 29.20 | 29.52 | 367,122 | +0.24(+0.83%) |
Apr 22, 2015 | 29.20 | 29.28 | 29.01 | 29.28 | 81,315 | +0.09(+0.32%) |
Apr 21, 2015 | 29.12 | 29.23 | 29.09 | 29.19 | 142,905 | +0.13(+0.45%) |
Apr 20, 2015 | 28.72 | 29.11 | 28.72 | 29.06 | 136,830 | +0.40(+1.40%) |
Apr 17, 2015 | 28.93 | 28.93 | 28.52 | 28.66 | 322,961 | -0.42(-1.44%) |
Apr 16, 2015 | 28.98 | 29.18 | 28.98 | 29.08 | 251,882 | -0.02(-0.06%) |
Apr 15, 2015 | 28.98 | 29.19 | 28.87 | 29.10 | 173,737 | +0.22(+0.77%) |
Apr 14, 2015 | 28.85 | 28.96 | 28.81 | 28.87 | 124,564 | -0.02(-0.06%) |
Apr 13, 2015 | 28.95 | 29.07 | 28.87 | 28.89 | 137,927 | -0.08(-0.29%) |
Apr 10, 2015 | 29.00 | 29.11 | 28.93 | 28.98 | 106,654 | -0.01(-0.03%) |
Apr 09, 2015 | 28.99 | 29.10 | 28.85 | 28.98 | 619,858 | -0.03(-0.10%) |
Apr 08, 2015 | 29.00 | 29.12 | 28.86 | 29.01 | 592,618 | +0.01(+0.03%) |
Apr 07, 2015 | 29.16 | 29.25 | 29.00 | 29.00 | 326,660 | -0.16(-0.54%) |
Apr 06, 2015 | 29.34 | 29.42 | 29.09 | 29.16 | 1,016,122 | -0.06(-0.19%) |
Apr 02, 2015 | 28.83 | 29.22 | 29.22 | 29.22 | 3,115,206 | +0.40(+1.39%) |
Apr 01, 2015 | 28.11 | 28.93 | 28.07 | 28.82 | 4,436,903 | +0.68(+2.42%) |
Mar 31, 2015 | 28.39 | 28.48 | 28.11 | 28.14 | 84,833 | -0.38(-1.34%) |
Mar 30, 2015 | 28.45 | 28.55 | 28.32 | 28.52 | 411,562 | +0.20(+0.72%) |
Mar 27, 2015 | 28.32 | 28.34 | 28.17 | 28.31 | 78,976 | +0.07(+0.23%) |
Mar 26, 2015 | 28.07 | 28.42 | 28.05 | 28.25 | 92,009 | +0.02(+0.07%) |
Mar 25, 2015 | 28.89 | 28.90 | 28.23 | 28.23 | 193,588 | -0.64(-2.23%) |
Mar 24, 2015 | 29.02 | 29.14 | 28.87 | 28.87 | 94,218 | -0.24(-0.83%) |
Mar 23, 2015 | 28.98 | 29.22 | 28.93 | 29.11 | 165,789 | +0.16(+0.54%) |
Mar 20, 2015 | 28.76 | 29.05 | 28.67 | 28.96 | 401,434 | +0.34(+1.20%) |
Mar 19, 2015 | 28.71 | 28.75 | 28.51 | 28.61 | 259,677 | -0.16(-0.55%) |
Mar 18, 2015 | 28.15 | 28.83 | 28.15 | 28.77 | 183,508 | +0.53(+1.87%) |
Mar 17, 2015 | 28.07 | 28.29 | 28.07 | 28.24 | 314,425 | +0.00(+0.00%) |
Mar 16, 2015 | 28.05 | 28.29 | 28.03 | 28.24 | 295,913 | +0.25(+0.89%) |
Mar 13, 2015 | 28.23 | 28.23 | 27.78 | 27.99 | 82,314 | -0.20(-0.72%) |
Mar 12, 2015 | 27.97 | 28.12 | 27.70 | 28.20 | 79,673 | +0.35(+1.26%) |
Mar 11, 2015 | 27.84 | 27.94 | 27.70 | 27.84 | 619,192 | +0.12(+0.43%) |
Mar 10, 2015 | 27.98 | 27.98 | 27.68 | 27.72 | 374,798 | -0.43(-1.51%) |
Mar 09, 2015 | 28.02 | 28.17 | 28.02 | 28.15 | 72,657 | +0.06(+0.20%) |
Mar 06, 2015 | 28.38 | 28.43 | 28.03 | 28.09 | 228,303 | -0.45(-1.59%) |
Mar 05, 2015 | 28.51 | 28.58 | 28.46 | 28.55 | 76,513 | +0.08(+0.29%) |
Mar 04, 2015 | 28.59 | 28.61 | 28.36 | 28.47 | 178,880 | -0.15(-0.52%) |
Mar 03, 2015 | 28.60 | 28.78 | 28.52 | 28.61 | 338,965 | -0.02(-0.06%) |
Mar 02, 2015 | 28.57 | 28.64 | 28.46 | 28.63 | 311,691 | +0.08(+0.29%) |
Feb 27, 2015 | 28.40 | 28.60 | 28.37 | 28.55 | 235,730 | +0.17(+0.59%) |
Feb 26, 2015 | 28.48 | 28.48 | 28.30 | 28.38 | 332,990 | -0.06(-0.23%) |
Feb 25, 2015 | 28.16 | 28.46 | 28.11 | 28.45 | 619,694 | +0.31(+1.12%) |
Feb 24, 2015 | 28.04 | 28.22 | 27.94 | 28.13 | 416,276 | -0.06(-0.23%) |
Feb 23, 2015 | 28.37 | 28.37 | 27.98 | 28.20 | 80,545 | -0.24(-0.85%) |
Feb 20, 2015 | 28.25 | 28.45 | 28.15 | 28.44 | 431,849 | +0.18(+0.62%) |
Feb 19, 2015 | 28.43 | 28.78 | 28.22 | 28.26 | 345,156 | -0.12(-0.42%) |
Feb 18, 2015 | 28.54 | 28.54 | 28.25 | 28.38 | 193,337 | -0.24(-0.84%) |
Feb 17, 2015 | 28.71 | 28.71 | 28.45 | 28.62 | 184,355 | -0.01(-0.03%) |
Feb 13, 2015 | 28.61 | 28.63 | 28.63 | 28.63 | 324,405 | +0.11(+0.39%) |
Feb 12, 2015 | 28.42 | 28.54 | 28.37 | 28.52 | 224,180 | +0.15(+0.52%) |
Feb 11, 2015 | 28.21 | 28.41 | 28.20 | 28.37 | 269,503 | +0.09(+0.33%) |
Feb 10, 2015 | 28.20 | 28.31 | 28.05 | 28.28 | 413,315 | +0.26(+0.93%) |
Feb 09, 2015 | 27.98 | 28.23 | 27.98 | 28.02 | 633,384 | -0.02(-0.07%) |
Feb 06, 2015 | 28.04 | 28.13 | 27.91 | 28.04 | 366,645 | +0.12(+0.43%) |
Feb 05, 2015 | 27.79 | 27.98 | 27.71 | 27.92 | 191,638 | +0.31(+1.14%) |
Feb 04, 2015 | 27.49 | 27.90 | 27.48 | 27.60 | 303,254 | -0.05(-0.17%) |
Feb 03, 2015 | 27.13 | 27.66 | 27.09 | 27.65 | 155,537 | +0.67(+2.47%) |
Feb 02, 2015 | 26.41 | 27.04 | 26.41 | 26.98 | 2,239,159 | +0.55(+2.07%) |
Jan 30, 2015 | 26.68 | 26.87 | 26.44 | 26.44 | 159,660 | -0.39(-1.45%) |
Jan 29, 2015 | 26.75 | 26.90 | 26.52 | 26.83 | 579,799 | -0.06(-0.21%) |
Jan 28, 2015 | 27.37 | 27.40 | 26.85 | 26.88 | 269,234 | -0.29(-1.06%) |
Jan 27, 2015 | 27.21 | 27.38 | 27.09 | 27.17 | 807,255 | -0.24(-0.88%) |
Jan 26, 2015 | 27.28 | 27.42 | 27.09 | 27.41 | 167,033 | +0.13(+0.48%) |
Jan 23, 2015 | 27.47 | 27.48 | 27.27 | 27.28 | 102,148 | -0.21(-0.77%) |
Jan 22, 2015 | 27.36 | 27.50 | 27.08 | 27.49 | 1,120,841 | +0.21(+0.78%) |
Jan 21, 2015 | 27.09 | 27.34 | 26.96 | 27.28 | 198,406 | +0.11(+0.41%) |
Jan 20, 2015 | 27.20 | 27.25 | 27.00 | 27.17 | 102,605 | +0.09(+0.34%) |
Jan 16, 2015 | 26.63 | 27.09 | 26.61 | 27.08 | 148,942 | +0.43(+1.60%) |
Jan 15, 2015 | 26.99 | 27.07 | 26.65 | 26.65 | 197,933 | -0.28(-1.03%) |
Jan 14, 2015 | 26.79 | 26.98 | 26.67 | 26.93 | 110,135 | -0.06(-0.24%) |
Jan 13, 2015 | 27.04 | 27.35 | 26.72 | 26.99 | 353,157 | +0.11(+0.41%) |
Jan 12, 2015 | 26.75 | 26.92 | 26.67 | 26.88 | 198,505 | +0.13(+0.48%) |
Jan 09, 2015 | 26.96 | 26.99 | 26.68 | 26.75 | 120,866 | -0.18(-0.65%) |
Jan 08, 2015 | 26.64 | 26.94 | 26.54 | 26.93 | 163,643 | +0.45(+1.71%) |
Jan 07, 2015 | 26.56 | 26.56 | 26.21 | 26.47 | 134,528 | +0.15(+0.56%) |
Jan 06, 2015 | 26.72 | 26.72 | 26.17 | 26.33 | 145,432 | -0.30(-1.11%) |
Jan 05, 2015 | 27.12 | 27.14 | 26.58 | 26.62 | 476,410 | -0.57(-2.08%) |
Jan 02, 2015 | 27.22 | 27.29 | 27.02 | 27.19 | 165,399 | +0.06(+0.24%) |
Dec 31, 2014 | 27.42 | 27.12 | 27.12 | 27.12 | 189,245 | -0.25(-0.91%) |
Dec 30, 2014 | 27.56 | 27.56 | 27.27 | 27.37 | 187,793 | -0.22(-0.81%) |
Dec 29, 2014 | 27.59 | 27.66 | 27.53 | 27.59 | 112,110 | -0.04(-0.13%) |
Dec 26, 2014 | 27.38 | 27.65 | 27.32 | 27.63 | 174,358 | +0.29(+1.05%) |
Dec 24, 2014 | 27.34 | 27.34 | 27.34 | 27.34 | 315,229 | -0.01(-0.03%) |
Dec 23, 2014 | 27.41 | 27.48 | 27.33 | 27.35 | 88,896 | +0.05(+0.17%) |
Dec 22, 2014 | 27.20 | 27.34 | 27.10 | 27.31 | 122,561 | +0.09(+0.34%) |
Dec 19, 2014 | 27.06 | 27.23 | 26.96 | 27.21 | 737,582 | +0.18(+0.68%) |
Dec 18, 2014 | 26.72 | 27.05 | 26.66 | 27.03 | 181,321 | +0.58(+2.19%) |
Dec 17, 2014 | 25.97 | 26.51 | 25.96 | 26.45 | 119,571 | +0.53(+2.06%) |
Dec 16, 2014 | 25.81 | 26.35 | 25.78 | 25.92 | 135,955 | +0.06(+0.21%) |
Dec 15, 2014 | 26.00 | 26.21 | 25.73 | 25.86 | 181,973 | -0.03(-0.11%) |
Dec 12, 2014 | 26.25 | 26.25 | 25.87 | 25.89 | 225,141 | -0.55(-2.09%) |
Dec 11, 2014 | 26.27 | 26.65 | 26.27 | 26.44 | 269,377 | +0.23(+0.88%) |
Dec 10, 2014 | 26.75 | 26.75 | 26.17 | 26.21 | 557,329 | -0.57(-2.13%) |
Dec 09, 2014 | 26.79 | 26.81 | 26.37 | 26.78 | 395,220 | -0.37(-1.36%) |
Dec 08, 2014 | 27.38 | 27.49 | 27.13 | 27.15 | 202,880 | -0.27(-0.97%) |
Dec 05, 2014 | 27.39 | 27.47 | 27.33 | 27.42 | 314,770 | +0.05(+0.17%) |
Dec 04, 2014 | 27.43 | 27.45 | 27.29 | 27.37 | 120,460 | -0.10(-0.37%) |
Dec 03, 2014 | 27.61 | 27.61 | 27.42 | 27.47 | 318,297 | -0.11(-0.40%) |
Dec 02, 2014 | 27.93 | 27.97 | 27.55 | 27.58 | 94,992 | -0.37(-1.32%) |
Dec 01, 2014 | 28.28 | 28.28 | 27.93 | 27.95 | 118,256 | -0.39(-1.36%) |
Nov 28, 2014 | 28.33 | 28.55 | 28.32 | 28.34 | 84,518 | +0.04(+0.13%) |
Nov 26, 2014 | 28.01 | 28.30 | 28.30 | 28.30 | 235,945 | +0.29(+1.05%) |
Nov 25, 2014 | 28.03 | 28.03 | 27.79 | 28.01 | 562,370 | -0.02(-0.07%) |
Nov 24, 2014 | 28.06 | 28.06 | 27.75 | 28.03 | 137,529 | -0.02(-0.07%) |
Nov 21, 2014 | 28.14 | 28.15 | 27.89 | 28.04 | 134,536 | +0.10(+0.36%) |
Nov 20, 2014 | 27.80 | 27.95 | 27.73 | 27.94 | 46,123 | +0.09(+0.33%) |
Nov 19, 2014 | 28.14 | 28.14 | 27.80 | 27.85 | 82,476 | -0.32(-1.14%) |
Nov 18, 2014 | 28.14 | 28.23 | 28.12 | 28.17 | 401,321 | +0.01(+0.03%) |
Nov 17, 2014 | 28.26 | 28.35 | 28.11 | 28.16 | 229,537 | -0.22(-0.78%) |
Nov 14, 2014 | 28.22 | 28.40 | 28.18 | 28.38 | 314,415 | +0.20(+0.72%) |
Nov 13, 2014 | 28.10 | 28.39 | 28.10 | 28.18 | 217,742 | +0.05(+0.16%) |
Nov 12, 2014 | 27.77 | 28.16 | 27.76 | 28.14 | 120,268 | +0.29(+1.06%) |
Nov 11, 2014 | 27.86 | 27.89 | 27.78 | 27.84 | 75,467 | +0.00(+0.00%) |
Nov 10, 2014 | 27.67 | 27.88 | 27.59 | 27.84 | 236,960 | +0.20(+0.73%) |
Nov 07, 2014 | 27.38 | 27.65 | 27.24 | 27.64 | 73,387 | +0.25(+0.91%) |
Nov 06, 2014 | 27.78 | 27.78 | 27.28 | 27.39 | 117,726 | -0.41(-1.46%) |
Nov 05, 2014 | 28.07 | 28.21 | 27.73 | 27.80 | 251,916 | -0.11(-0.40%) |
Nov 04, 2014 | 27.93 | 28.00 | 27.70 | 27.91 | 737,596 | -0.25(-0.88%) |
Nov 03, 2014 | 28.03 | 28.17 | 28.01 | 28.15 | 938,016 | +0.09(+0.33%) |
Oct 31, 2014 | 27.99 | 28.07 | 27.83 | 28.06 | 240,718 | +0.32(+1.16%) |
Oct 30, 2014 | 27.56 | 27.85 | 27.45 | 27.74 | 139,937 | +0.17(+0.63%) |
Oct 29, 2014 | 27.63 | 27.77 | 27.38 | 27.56 | 103,896 | -0.05(-0.17%) |
Oct 28, 2014 | 27.20 | 27.65 | 27.20 | 27.61 | 154,877 | +0.47(+1.73%) |
Oct 27, 2014 | 26.86 | 27.16 | 26.95 | 27.14 | 192,458 | +0.19(+0.72%) |
Oct 24, 2014 | 26.91 | 27.00 | 26.86 | 26.95 | 163,436 | +0.06(+0.24%) |
Oct 23, 2014 | 26.83 | 26.95 | 26.66 | 26.88 | 192,384 | +0.13(+0.48%) |
Oct 22, 2014 | 27.16 | 27.16 | 26.75 | 26.75 | 41,676 | -0.23(-0.85%) |
Oct 21, 2014 | 26.70 | 27.03 | 26.64 | 26.98 | 264,292 | +0.34(+1.28%) |
Oct 20, 2014 | 26.34 | 26.64 | 26.34 | 26.64 | 101,630 | +0.22(+0.84%) |
Oct 17, 2014 | 26.38 | 26.50 | 26.24 | 26.42 | 212,141 | +0.26(+0.99%) |
Oct 16, 2014 | 25.84 | 26.36 | 25.70 | 26.16 | 183,782 | -0.01(-0.04%) |
Oct 15, 2014 | 25.73 | 26.27 | 25.35 | 26.17 | 501,895 | +0.23(+0.89%) |
Oct 14, 2014 | 25.82 | 26.10 | 25.71 | 25.94 | 142,434 | +0.27(+1.04%) |
Oct 13, 2014 | 26.01 | 26.17 | 25.67 | 25.68 | 245,772 | -0.29(-1.10%) |
Oct 10, 2014 | 26.42 | 26.59 | 25.95 | 25.96 | 295,810 | -0.52(-1.95%) |
Oct 09, 2014 | 27.16 | 27.16 | 26.42 | 26.48 | 296,668 | -0.72(-2.64%) |
Oct 08, 2014 | 26.93 | 27.20 | 26.63 | 27.20 | 350,947 | +0.24(+0.89%) |
Oct 07, 2014 | 27.08 | 27.15 | 26.93 | 26.96 | 187,824 | -0.18(-0.68%) |
Oct 06, 2014 | 27.41 | 27.54 | 27.14 | 27.14 | 417,182 | -0.20(-0.74%) |
Oct 03, 2014 | 27.26 | 27.42 | 27.20 | 27.34 | 634,778 | +0.18(+0.68%) |
Oct 02, 2014 | 27.01 | 27.26 | 26.73 | 27.16 | 1,081,044 | +0.08(+0.31%) |
Oct 01, 2014 | 27.48 | 27.55 | 26.99 | 27.08 | 227,595 | -0.51(-1.84%) |
Sep 30, 2014 | 27.57 | 27.70 | 27.55 | 27.58 | 69,111 | -0.02(-0.07%) |
Sep 29, 2014 | 27.45 | 27.69 | 27.44 | 27.60 | 93,048 | -0.06(-0.20%) |
Sep 26, 2014 | 27.45 | 27.70 | 27.34 | 27.66 | 101,614 | +0.20(+0.74%) |
Sep 25, 2014 | 27.89 | 27.95 | 27.41 | 27.45 | 580,730 | -0.47(-1.68%) |
Sep 24, 2014 | 27.91 | 27.97 | 27.78 | 27.92 | 626,543 | +0.08(+0.29%) |
Sep 23, 2014 | 28.06 | 28.12 | 27.84 | 27.84 | 159,266 | -0.27(-0.98%) |
Sep 22, 2014 | 28.28 | 28.30 | 28.05 | 28.12 | 198,085 | -0.27(-0.94%) |
Sep 19, 2014 | 28.39 | 28.47 | 28.18 | 28.38 | 596,307 | +0.06(+0.23%) |
Sep 18, 2014 | 28.18 | 28.38 | 28.18 | 28.32 | 563,636 | +0.20(+0.72%) |
Sep 17, 2014 | 28.02 | 28.25 | 28.01 | 28.12 | 242,151 | +0.15(+0.52%) |
Sep 16, 2014 | 27.79 | 27.99 | 27.79 | 27.97 | 176,412 | +0.13(+0.46%) |
Sep 15, 2014 | 28.29 | 28.30 | 27.83 | 27.84 | 93,615 | -0.41(-1.46%) |
Sep 12, 2014 | 28.28 | 28.32 | 28.01 | 28.26 | 185,273 | -0.01(-0.03%) |
Sep 11, 2014 | 27.90 | 28.27 | 27.90 | 28.27 | 155,940 | +0.29(+1.05%) |
Sep 10, 2014 | 28.07 | 28.08 | 27.77 | 27.97 | 83,592 | -0.05(-0.16%) |
Sep 09, 2014 | 28.34 | 28.34 | 27.95 | 28.02 | 167,154 | -0.32(-1.13%) |
Sep 08, 2014 | 28.29 | 28.39 | 28.21 | 28.34 | 183,832 | +0.00(+0.00%) |
Sep 05, 2014 | 28.07 | 28.38 | 28.07 | 28.34 | 127,720 | +0.23(+0.81%) |
Sep 04, 2014 | 28.18 | 28.22 | 28.05 | 28.11 | 136,572 | -0.03(-0.10%) |
Sep 03, 2014 | 28.16 | 28.21 | 28.08 | 28.14 | 398,380 | +0.00(+0.00%) |
Sep 02, 2014 | 28.16 | 28.16 | 27.94 | 28.14 | 78,670 | +0.02(+0.07%) |
Aug 29, 2014 | 28.02 | 28.12 | 28.12 | 28.12 | 187,183 | +0.13(+0.46%) |
Aug 28, 2014 | 27.92 | 28.03 | 27.84 | 27.99 | 186,580 | -0.01(-0.03%) |
Aug 27, 2014 | 27.87 | 28.03 | 27.87 | 28.00 | 127,939 | +0.17(+0.63%) |
Aug 26, 2014 | 27.72 | 27.89 | 27.70 | 27.83 | 156,880 | +0.09(+0.33%) |
Aug 25, 2014 | 27.72 | 27.85 | 27.60 | 27.73 | 121,734 | +0.12(+0.43%) |
Aug 22, 2014 | 27.61 | 27.68 | 27.50 | 27.61 | 56,058 | +0.00(+0.00%) |
Aug 21, 2014 | 27.59 | 27.65 | 27.51 | 27.61 | 54,753 | +0.03(+0.10%) |
Aug 20, 2014 | 27.50 | 27.60 | 27.47 | 27.59 | 246,933 | +0.11(+0.40%) |
Aug 19, 2014 | 27.67 | 27.67 | 27.48 | 27.48 | 761,840 | -0.13(-0.46%) |
Aug 18, 2014 | 27.67 | 27.69 | 27.53 | 27.61 | 268,894 | +0.09(+0.33%) |
Aug 15, 2014 | 27.61 | 27.69 | 27.38 | 27.51 | 191,725 | -0.03(-0.10%) |
Aug 14, 2014 | 27.47 | 27.60 | 27.47 | 27.54 | 628,751 | +0.09(+0.33%) |
Aug 13, 2014 | 27.48 | 27.55 | 27.39 | 27.45 | 101,864 | +0.04(+0.13%) |
Aug 12, 2014 | 27.37 | 27.47 | 27.31 | 27.41 | 632,269 | +0.05(+0.20%) |
Aug 11, 2014 | 27.38 | 27.47 | 27.27 | 27.36 | 421,501 | +0.13(+0.47%) |
Aug 08, 2014 | 27.25 | 27.26 | 27.03 | 27.23 | 105,403 | +0.04(+0.13%) |
Aug 07, 2014 | 27.48 | 27.59 | 27.07 | 27.19 | 221,230 | -0.21(-0.77%) |
Aug 06, 2014 | 27.62 | 27.63 | 27.30 | 27.40 | 326,512 | -0.70(-2.48%) |
Aug 05, 2014 | 27.84 | 28.19 | 27.84 | 28.10 | 95,614 | +0.16(+0.56%) |
Aug 04, 2014 | 28.04 | 28.10 | 27.80 | 27.94 | 255,262 | -0.07(-0.26%) |
Aug 01, 2014 | 28.16 | 28.23 | 27.88 | 28.02 | 374,718 | -0.14(-0.49%) |
Jul 31, 2014 | 28.53 | 28.53 | 28.07 | 28.16 | 179,072 | -0.56(-1.95%) |
Jul 30, 2014 | 28.74 | 28.86 | 28.53 | 28.71 | 211,423 | -0.04(-0.13%) |
Jul 29, 2014 | 29.46 | 29.64 | 28.58 | 28.75 | 1,252,226 | +0.90(+3.22%) |
Jul 28, 2014 | 27.83 | 27.89 | 27.73 | 27.85 | 91,257 | +0.02(+0.07%) |
Jul 25, 2014 | 27.80 | 27.98 | 27.78 | 27.83 | 98,505 | -0.06(-0.23%) |
Jul 24, 2014 | 27.77 | 28.00 | 27.77 | 27.90 | 80,697 | +0.11(+0.40%) |
Jul 23, 2014 | 27.75 | 27.83 | 27.69 | 27.79 | 106,215 | +0.01(+0.03%) |
Jul 22, 2014 | 27.79 | 27.85 | 27.72 | 27.78 | 98,789 | +0.12(+0.43%) |
Jul 21, 2014 | 27.83 | 27.84 | 27.64 | 27.66 | 83,876 | -0.25(-0.89%) |
Jul 18, 2014 | 27.73 | 27.93 | 27.72 | 27.91 | 349,026 | +0.20(+0.73%) |
Jul 17, 2014 | 27.88 | 28.01 | 27.62 | 27.71 | 441,200 | -0.32(-1.14%) |
Jul 16, 2014 | 27.95 | 28.05 | 27.92 | 28.03 | 438,993 | +0.13(+0.46%) |
Jul 15, 2014 | 28.05 | 28.16 | 27.78 | 27.90 | 86,092 | -0.17(-0.62%) |
Jul 14, 2014 | 28.08 | 28.17 | 28.03 | 28.07 | 66,819 | +0.08(+0.29%) |
Jul 11, 2014 | 27.83 | 28.03 | 27.74 | 27.99 | 121,323 | +0.18(+0.66%) |
Jul 10, 2014 | 27.52 | 27.88 | 27.51 | 27.81 | 82,981 | -0.02(-0.07%) |
Jul 09, 2014 | 27.78 | 27.89 | 27.70 | 27.83 | 370,945 | +0.11(+0.40%) |
Jul 08, 2014 | 27.94 | 27.94 | 27.59 | 27.72 | 509,635 | -0.24(-0.85%) |
Jul 07, 2014 | 28.00 | 28.06 | 27.92 | 27.95 | 85,319 | -0.11(-0.39%) |
Jul 03, 2014 | 28.02 | 28.06 | 28.06 | 28.06 | 89,389 | +0.14(+0.49%) |
Jul 02, 2014 | 27.88 | 27.94 | 27.87 | 27.93 | 126,774 | +0.02(+0.07%) |
Jul 01, 2014 | 27.84 | 27.99 | 27.77 | 27.91 | 143,623 | +0.12(+0.43%) |
Jun 30, 2014 | 27.69 | 27.84 | 27.63 | 27.79 | 146,514 | +0.13(+0.46%) |
Jun 27, 2014 | 27.49 | 27.70 | 27.46 | 27.66 | 229,509 | +0.11(+0.40%) |
Jun 26, 2014 | 27.53 | 27.55 | 27.39 | 27.55 | 63,462 | +0.01(+0.03%) |
Jun 25, 2014 | 27.31 | 27.56 | 27.27 | 27.54 | 92,132 | +0.16(+0.60%) |
Jun 24, 2014 | 27.50 | 27.67 | 27.37 | 27.38 | 120,821 | -0.19(-0.68%) |
Jun 23, 2014 | 27.51 | 27.57 | 27.43 | 27.56 | 169,461 | +0.05(+0.17%) |
Jun 20, 2014 | 27.54 | 27.61 | 27.37 | 27.52 | 442,962 | +0.01(+0.03%) |
Jun 19, 2014 | 27.54 | 27.58 | 27.39 | 27.51 | 239,823 | +0.05(+0.17%) |
Jun 18, 2014 | 27.11 | 27.49 | 27.11 | 27.46 | 178,727 | +0.36(+1.31%) |
Jun 17, 2014 | 26.95 | 27.23 | 26.85 | 27.11 | 138,535 | +0.10(+0.37%) |
Jun 16, 2014 | 27.19 | 27.23 | 26.81 | 27.01 | 120,095 | -0.08(-0.30%) |
Jun 13, 2014 | 26.76 | 27.15 | 26.45 | 27.09 | 89,836 | +0.37(+1.40%) |
Jun 12, 2014 | 26.83 | 26.83 | 26.56 | 26.72 | 171,376 | -0.18(-0.68%) |
Jun 11, 2014 | 26.96 | 26.97 | 26.78 | 26.90 | 63,840 | -0.16(-0.61%) |
Jun 10, 2014 | 27.18 | 27.22 | 27.03 | 27.06 | 85,020 | -0.04(-0.13%) |
Jun 06, 2014 | 27.21 | 27.25 | 27.07 | 27.10 | 101,067 | -0.04(-0.13%) |
Jun 05, 2014 | 27.04 | 27.13 | 26.73 | 27.13 | 230,876 | +0.18(+0.68%) |
Jun 04, 2014 | 26.91 | 27.07 | 26.91 | 26.95 | 1,668,435 | -0.03(-0.10%) |
Jun 03, 2014 | 27.08 | 27.18 | 26.96 | 26.98 | 791,760 | -0.17(-0.64%) |
Jun 02, 2014 | 27.46 | 27.46 | 27.14 | 27.15 | 1,644,905 | -0.31(-1.13%) |
May 30, 2014 | 27.29 | 27.47 | 27.29 | 27.46 | 83,138 | +0.10(+0.37%) |
May 29, 2014 | 27.29 | 27.45 | 27.25 | 27.36 | 305,186 | +0.14(+0.50%) |
May 28, 2014 | 27.16 | 27.33 | 27.05 | 27.23 | 115,551 | +0.10(+0.37%) |
May 27, 2014 | 27.23 | 27.23 | 27.04 | 27.13 | 92,919 | -0.01(-0.03%) |
May 23, 2014 | 26.96 | 27.13 | 27.13 | 27.13 | 151,065 | +0.15(+0.54%) |
May 22, 2014 | 26.72 | 27.04 | 26.72 | 26.99 | 115,561 | +0.35(+1.30%) |
May 21, 2014 | 26.73 | 26.83 | 26.62 | 26.64 | 134,418 | -0.03(-0.10%) |
May 20, 2014 | 27.02 | 27.10 | 26.62 | 26.67 | 87,005 | -0.50(-1.84%) |
May 19, 2014 | 26.99 | 27.23 | 26.99 | 27.17 | 117,304 | +0.05(+0.17%) |
May 16, 2014 | 27.13 | 27.13 | 26.90 | 27.13 | 874,432 | +0.07(+0.27%) |
May 15, 2014 | 26.98 | 27.08 | 26.83 | 27.05 | 45,539 | +0.02(+0.07%) |
May 14, 2014 | 27.16 | 27.21 | 26.98 | 27.03 | 92,449 | -0.09(-0.34%) |
May 13, 2014 | 27.29 | 27.32 | 27.13 | 27.13 | 182,712 | -0.15(-0.53%) |
May 12, 2014 | 27.09 | 27.46 | 26.78 | 27.27 | 204,226 | +0.25(+0.91%) |
May 09, 2014 | 26.68 | 27.03 | 26.52 | 27.03 | 139,279 | +0.22(+0.82%) |
May 08, 2014 | 26.54 | 27.19 | 26.54 | 26.81 | 85,075 | +0.18(+0.68%) |
May 07, 2014 | 26.61 | 26.67 | 26.37 | 26.62 | 83,500 | +0.00(+0.00%) |
May 06, 2014 | 27.01 | 27.01 | 26.61 | 26.62 | 106,437 | -0.46(-1.71%) |
May 05, 2014 | 26.99 | 27.15 | 26.87 | 27.09 | 137,094 | +0.01(+0.03%) |
May 02, 2014 | 26.93 | 27.34 | 26.93 | 27.08 | 184,825 | +0.13(+0.47%) |