Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.53 | 33.58 | 33.43 | 33.45 | 434,190 | -0.07(-0.22%) |
Feb 26, 2015 | 33.54 | 33.61 | 33.44 | 33.52 | 366,796 | -0.07(-0.21%) |
Feb 25, 2015 | 33.49 | 33.67 | 33.47 | 33.59 | 175,395 | +0.10(+0.30%) |
Feb 24, 2015 | 33.46 | 33.53 | 33.34 | 33.49 | 363,108 | +0.15(+0.44%) |
Feb 23, 2015 | 33.34 | 33.51 | 33.26 | 33.35 | 218,265 | +0.01(+0.03%) |
Feb 20, 2015 | 33.02 | 33.33 | 32.91 | 33.33 | 275,548 | +0.25(+0.74%) |
Feb 19, 2015 | 33.16 | 33.21 | 33.05 | 33.09 | 194,925 | -0.01(-0.03%) |
Feb 18, 2015 | 33.06 | 33.10 | 32.97 | 33.10 | 264,081 | +0.04(+0.13%) |
Feb 17, 2015 | 33.08 | 33.08 | 32.90 | 33.05 | 224,295 | -0.02(-0.06%) |
Feb 13, 2015 | 32.91 | 33.07 | 33.07 | 33.07 | 351,999 | +0.18(+0.54%) |
Feb 12, 2015 | 32.71 | 32.91 | 32.60 | 32.90 | 555,140 | +0.27(+0.84%) |
Feb 11, 2015 | 32.59 | 32.68 | 32.48 | 32.62 | 364,071 | +0.04(+0.12%) |
Feb 10, 2015 | 32.33 | 32.61 | 32.25 | 32.58 | 584,941 | +0.42(+1.32%) |
Feb 09, 2015 | 32.21 | 32.26 | 32.06 | 32.16 | 157,959 | -0.18(-0.56%) |
Feb 06, 2015 | 32.58 | 32.58 | 32.26 | 32.34 | 299,770 | -0.07(-0.22%) |
Feb 05, 2015 | 32.41 | 32.41 | 32.24 | 32.41 | 419,696 | +0.17(+0.52%) |
Feb 04, 2015 | 32.04 | 32.39 | 31.97 | 32.24 | 577,957 | +0.22(+0.70%) |
Feb 03, 2015 | 31.62 | 32.02 | 31.54 | 32.02 | 356,197 | +0.57(+1.83%) |
Feb 02, 2015 | 31.34 | 31.47 | 30.77 | 31.44 | 580,354 | +0.21(+0.66%) |
Jan 30, 2015 | 31.56 | 31.69 | 31.21 | 31.24 | 360,538 | -0.44(-1.40%) |
Jan 29, 2015 | 31.47 | 31.68 | 31.27 | 31.68 | 309,833 | +0.31(+1.00%) |
Jan 28, 2015 | 31.98 | 31.98 | 31.36 | 31.37 | 304,192 | -0.40(-1.25%) |
Jan 27, 2015 | 31.74 | 31.95 | 31.60 | 31.76 | 231,577 | -0.23(-0.71%) |
Jan 26, 2015 | 31.78 | 32.00 | 31.75 | 31.99 | 1,651,704 | +0.20(+0.63%) |
Jan 23, 2015 | 31.85 | 31.93 | 31.75 | 31.79 | 223,081 | -0.02(-0.07%) |
Jan 22, 2015 | 31.37 | 31.85 | 31.35 | 31.81 | 305,216 | +0.62(+1.99%) |
Jan 21, 2015 | 30.99 | 31.23 | 30.92 | 31.19 | 308,062 | +0.20(+0.64%) |
Jan 20, 2015 | 31.23 | 31.27 | 30.71 | 30.99 | 435,512 | -0.10(-0.34%) |
Jan 16, 2015 | 30.66 | 31.10 | 30.66 | 31.10 | 223,323 | +0.33(+1.08%) |
Jan 15, 2015 | 31.16 | 31.16 | 30.76 | 30.76 | 287,080 | -0.25(-0.81%) |
Jan 14, 2015 | 31.11 | 31.17 | 30.75 | 31.01 | 348,726 | -0.38(-1.20%) |
Jan 13, 2015 | 31.68 | 31.87 | 31.23 | 31.39 | 320,544 | +0.01(+0.04%) |
Jan 12, 2015 | 31.61 | 31.64 | 31.28 | 31.38 | 279,146 | -0.17(-0.53%) |
Jan 09, 2015 | 32.00 | 32.00 | 31.50 | 31.54 | 727,279 | -0.34(-1.06%) |
Jan 08, 2015 | 31.69 | 31.90 | 31.66 | 31.88 | 736,491 | +0.47(+1.50%) |
Jan 07, 2015 | 31.14 | 31.41 | 31.14 | 31.41 | 356,953 | +0.48(+1.56%) |
Jan 06, 2015 | 31.19 | 31.32 | 30.71 | 30.93 | 400,968 | -0.25(-0.79%) |
Jan 05, 2015 | 31.63 | 31.63 | 31.11 | 31.17 | 469,248 | -0.49(-1.54%) |
Jan 02, 2015 | 32.05 | 32.09 | 31.48 | 31.66 | 856,538 | -0.24(-0.75%) |
Dec 31, 2014 | 32.10 | 31.90 | 31.90 | 31.90 | 196,083 | -0.15(-0.46%) |
Dec 30, 2014 | 32.16 | 32.16 | 31.99 | 32.04 | 178,919 | -0.10(-0.31%) |
Dec 29, 2014 | 31.97 | 32.16 | 31.88 | 32.14 | 296,219 | +0.19(+0.59%) |
Dec 26, 2014 | 31.95 | 32.02 | 31.91 | 31.95 | 277,056 | +0.10(+0.32%) |
Dec 24, 2014 | 31.95 | 31.85 | 31.85 | 31.85 | 162,826 | +0.03(+0.09%) |
Dec 23, 2014 | 31.82 | 31.90 | 31.75 | 31.82 | 236,428 | +0.17(+0.53%) |
Dec 22, 2014 | 31.41 | 31.66 | 31.41 | 31.66 | 302,302 | +0.25(+0.80%) |
Dec 19, 2014 | 31.32 | 31.44 | 31.22 | 31.40 | 1,078,995 | +0.17(+0.54%) |
Dec 18, 2014 | 31.07 | 31.24 | 30.96 | 31.24 | 308,824 | +0.50(+1.63%) |
Dec 17, 2014 | 30.36 | 30.78 | 30.30 | 30.73 | 359,352 | +0.51(+1.68%) |
Dec 16, 2014 | 30.86 | 30.86 | 30.22 | 30.23 | 793,073 | -0.46(-1.48%) |
Dec 15, 2014 | 30.92 | 31.02 | 30.47 | 30.68 | 255,125 | -0.08(-0.26%) |
Dec 12, 2014 | 30.84 | 31.03 | 30.76 | 30.76 | 166,240 | -0.20(-0.64%) |
Dec 11, 2014 | 31.01 | 31.18 | 30.81 | 30.96 | 254,099 | +0.35(+1.13%) |
Dec 10, 2014 | 31.08 | 31.08 | 30.61 | 30.61 | 108,044 | -0.37(-1.18%) |
Dec 09, 2014 | 30.83 | 30.98 | 30.65 | 30.98 | 182,517 | -0.08(-0.25%) |
Dec 08, 2014 | 31.14 | 31.28 | 30.95 | 31.05 | 390,192 | -0.16(-0.53%) |
Dec 05, 2014 | 31.21 | 31.23 | 31.14 | 31.22 | 583,143 | +0.09(+0.28%) |
Dec 04, 2014 | 31.12 | 31.18 | 30.96 | 31.13 | 660,057 | +0.02(+0.07%) |
Dec 03, 2014 | 31.10 | 31.12 | 31.00 | 31.11 | 208,791 | +0.02(+0.05%) |
Dec 02, 2014 | 31.18 | 31.18 | 30.99 | 31.09 | 1,405,075 | +0.06(+0.19%) |
Dec 01, 2014 | 31.28 | 31.33 | 30.99 | 31.03 | 2,440,459 | -0.32(-1.03%) |
Nov 28, 2014 | 31.19 | 31.42 | 31.16 | 31.36 | 178,392 | +0.43(+1.38%) |
Nov 26, 2014 | 30.96 | 30.93 | 30.93 | 30.93 | 80,930 | +0.07(+0.23%) |
Nov 25, 2014 | 30.92 | 30.92 | 30.76 | 30.86 | 333,012 | +0.09(+0.28%) |
Nov 24, 2014 | 30.55 | 30.78 | 30.55 | 30.77 | 1,337,907 | +0.27(+0.89%) |
Nov 21, 2014 | 30.81 | 30.81 | 30.45 | 30.50 | 294,772 | +0.08(+0.25%) |
Nov 20, 2014 | 30.44 | 30.51 | 30.29 | 30.43 | 105,066 | +0.05(+0.17%) |
Nov 19, 2014 | 30.43 | 30.43 | 30.29 | 30.37 | 130,224 | +0.08(+0.27%) |
Nov 18, 2014 | 30.23 | 30.36 | 30.18 | 30.29 | 137,447 | +0.12(+0.40%) |
Nov 17, 2014 | 30.27 | 30.27 | 30.16 | 30.17 | 88,958 | -0.09(-0.28%) |
Nov 14, 2014 | 30.26 | 30.27 | 30.14 | 30.26 | 125,498 | +0.09(+0.29%) |
Nov 13, 2014 | 30.02 | 30.24 | 30.02 | 30.17 | 85,993 | +0.21(+0.70%) |
Nov 12, 2014 | 29.83 | 29.99 | 29.80 | 29.96 | 132,383 | +0.11(+0.38%) |
Nov 11, 2014 | 29.86 | 29.86 | 29.70 | 29.85 | 71,660 | +0.10(+0.35%) |
Nov 10, 2014 | 29.71 | 29.75 | 29.55 | 29.74 | 191,272 | +0.05(+0.15%) |
Nov 07, 2014 | 29.71 | 29.74 | 29.54 | 29.70 | 213,344 | -0.00(-0.02%) |
Nov 06, 2014 | 29.41 | 29.72 | 29.41 | 29.70 | 260,491 | +0.26(+0.87%) |
Nov 05, 2014 | 29.62 | 29.62 | 29.31 | 29.45 | 82,436 | +0.10(+0.33%) |
Nov 04, 2014 | 29.51 | 29.51 | 29.20 | 29.35 | 109,212 | -0.20(-0.68%) |
Nov 03, 2014 | 29.68 | 29.68 | 29.51 | 29.55 | 233,152 | +0.06(+0.21%) |
Oct 31, 2014 | 29.54 | 29.62 | 29.44 | 29.49 | 127,848 | +0.28(+0.95%) |
Oct 30, 2014 | 28.98 | 29.29 | 28.98 | 29.21 | 112,588 | +0.17(+0.57%) |
Oct 29, 2014 | 29.18 | 29.18 | 28.92 | 29.04 | 151,253 | -0.07(-0.24%) |
Oct 28, 2014 | 29.00 | 29.12 | 28.89 | 29.11 | 248,529 | +0.24(+0.85%) |
Oct 27, 2014 | 28.77 | 28.92 | 28.77 | 28.87 | 343,572 | +0.10(+0.34%) |
Oct 24, 2014 | 28.60 | 28.80 | 28.54 | 28.77 | 213,236 | +0.08(+0.29%) |
Oct 23, 2014 | 28.60 | 28.86 | 28.60 | 28.69 | 201,170 | +0.34(+1.21%) |
Oct 22, 2014 | 28.63 | 28.75 | 28.34 | 28.34 | 238,138 | -0.24(-0.82%) |
Oct 21, 2014 | 28.19 | 28.63 | 28.19 | 28.58 | 324,720 | +0.55(+1.98%) |
Oct 20, 2014 | 27.59 | 28.05 | 27.59 | 28.03 | 208,899 | +0.46(+1.66%) |
Oct 17, 2014 | 27.55 | 27.77 | 27.49 | 27.57 | 464,786 | +0.28(+1.04%) |
Oct 16, 2014 | 26.77 | 27.46 | 26.77 | 27.28 | 127,233 | -0.04(-0.14%) |
Oct 15, 2014 | 27.16 | 27.45 | 26.57 | 27.32 | 725,040 | -0.22(-0.81%) |
Oct 14, 2014 | 27.50 | 27.74 | 27.44 | 27.55 | 313,213 | +0.22(+0.79%) |
Oct 13, 2014 | 27.94 | 27.94 | 27.33 | 27.33 | 420,002 | -0.65(-2.31%) |
Oct 10, 2014 | 28.17 | 28.37 | 27.97 | 27.97 | 183,062 | -0.20(-0.70%) |
Oct 09, 2014 | 28.64 | 28.66 | 28.17 | 28.17 | 475,839 | -0.56(-1.95%) |
Oct 08, 2014 | 28.35 | 28.77 | 28.21 | 28.73 | 375,386 | +0.42(+1.49%) |
Oct 07, 2014 | 28.56 | 28.58 | 28.29 | 28.31 | 946,615 | -0.36(-1.27%) |
Oct 06, 2014 | 29.08 | 29.08 | 28.65 | 28.67 | 145,795 | -0.18(-0.61%) |
Oct 03, 2014 | 28.63 | 28.91 | 28.60 | 28.85 | 291,054 | +0.43(+1.52%) |
Oct 02, 2014 | 28.34 | 28.49 | 28.03 | 28.42 | 506,208 | +0.08(+0.28%) |
Oct 01, 2014 | 28.77 | 28.77 | 28.29 | 28.34 | 1,714,588 | -0.42(-1.45%) |
Sep 30, 2014 | 28.91 | 28.91 | 28.73 | 28.76 | 71,534 | -0.06(-0.22%) |
Sep 29, 2014 | 28.63 | 28.83 | 28.63 | 28.82 | 290,029 | -0.06(-0.22%) |
Sep 26, 2014 | 28.76 | 28.92 | 28.70 | 28.88 | 54,050 | +0.21(+0.73%) |
Sep 25, 2014 | 29.01 | 29.01 | 28.65 | 28.67 | 157,740 | -0.42(-1.45%) |
Sep 24, 2014 | 29.12 | 29.12 | 28.83 | 29.09 | 94,939 | +0.33(+1.16%) |
Sep 23, 2014 | 28.90 | 28.95 | 28.76 | 28.76 | 95,171 | -0.21(-0.71%) |
Sep 22, 2014 | 29.21 | 29.21 | 28.92 | 28.97 | 122,881 | -0.42(-1.44%) |
Sep 19, 2014 | 29.52 | 29.53 | 29.34 | 29.39 | 65,779 | -0.02(-0.06%) |
Sep 18, 2014 | 29.63 | 29.63 | 29.34 | 29.41 | 4,306,614 | +0.11(+0.37%) |
Sep 17, 2014 | 29.33 | 29.43 | 29.25 | 29.30 | 450,455 | +0.07(+0.24%) |
Sep 16, 2014 | 29.15 | 29.35 | 29.04 | 29.23 | 4,242,794 | +0.12(+0.43%) |
Sep 15, 2014 | 29.26 | 29.26 | 29.07 | 29.11 | 43,958 | -0.13(-0.44%) |
Sep 12, 2014 | 29.29 | 29.32 | 29.15 | 29.24 | 153,938 | -0.07(-0.23%) |
Sep 11, 2014 | 29.33 | 29.33 | 29.21 | 29.30 | 518,320 | +0.03(+0.09%) |
Sep 10, 2014 | 29.27 | 29.29 | 29.11 | 29.28 | 77,205 | +0.07(+0.24%) |
Sep 09, 2014 | 29.40 | 29.41 | 29.19 | 29.20 | 231,638 | -0.26(-0.88%) |
Sep 08, 2014 | 29.50 | 29.55 | 29.37 | 29.46 | 217,341 | -0.10(-0.34%) |
Sep 05, 2014 | 29.37 | 29.57 | 29.34 | 29.57 | 65,115 | +0.13(+0.45%) |
Sep 04, 2014 | 29.37 | 29.51 | 29.37 | 29.43 | 210,693 | +0.11(+0.36%) |
Sep 03, 2014 | 29.47 | 29.47 | 29.31 | 29.33 | 389,172 | -0.09(-0.30%) |
Sep 02, 2014 | 29.44 | 29.44 | 29.28 | 29.42 | 1,440,287 | +0.09(+0.31%) |
Aug 29, 2014 | 29.39 | 29.33 | 29.33 | 29.33 | 126,190 | -0.02(-0.05%) |
Aug 28, 2014 | 29.24 | 29.38 | 29.24 | 29.34 | 75,995 | -0.04(-0.15%) |
Aug 27, 2014 | 29.36 | 29.41 | 29.34 | 29.39 | 79,846 | +0.03(+0.10%) |
Aug 26, 2014 | 29.37 | 29.40 | 29.30 | 29.36 | 621,392 | +0.02(+0.06%) |
Aug 25, 2014 | 29.39 | 29.39 | 29.29 | 29.34 | 660,797 | +0.06(+0.20%) |
Aug 22, 2014 | 29.31 | 29.31 | 29.21 | 29.28 | 335,093 | +0.05(+0.17%) |
Aug 21, 2014 | 29.27 | 29.27 | 29.21 | 29.23 | 299,399 | +0.00(+0.02%) |
Aug 20, 2014 | 29.04 | 29.26 | 29.04 | 29.22 | 205,832 | +0.11(+0.37%) |
Aug 19, 2014 | 29.06 | 29.13 | 29.06 | 29.12 | 286,694 | +0.21(+0.73%) |
Aug 18, 2014 | 28.83 | 28.92 | 28.83 | 28.90 | 1,347,046 | +0.29(+1.00%) |
Aug 15, 2014 | 28.82 | 28.82 | 28.58 | 28.62 | 27,531 | -0.06(-0.23%) |
Aug 14, 2014 | 28.48 | 28.69 | 28.48 | 28.68 | 29,453 | +0.24(+0.86%) |
Aug 13, 2014 | 28.42 | 28.49 | 28.40 | 28.44 | 33,837 | +0.09(+0.32%) |
Aug 12, 2014 | 28.36 | 28.42 | 28.26 | 28.35 | 56,226 | -0.06(-0.20%) |
Aug 11, 2014 | 28.33 | 28.45 | 28.33 | 28.40 | 67,257 | +0.17(+0.59%) |
Aug 08, 2014 | 27.83 | 28.20 | 27.83 | 28.24 | 62,101 | +0.36(+1.30%) |
Aug 07, 2014 | 28.14 | 28.21 | 27.79 | 27.88 | 65,835 | -0.12(-0.43%) |
Aug 06, 2014 | 27.83 | 28.18 | 27.80 | 28.00 | 222,467 | -0.17(-0.61%) |
Aug 05, 2014 | 28.28 | 28.36 | 28.06 | 28.17 | 87,912 | -0.31(-1.09%) |
Aug 04, 2014 | 28.28 | 28.48 | 28.23 | 28.48 | 167,971 | +0.32(+1.13%) |
Aug 01, 2014 | 28.17 | 28.28 | 28.05 | 28.16 | 132,265 | -0.04(-0.15%) |
Jul 31, 2014 | 28.44 | 28.49 | 28.18 | 28.20 | 324,087 | -0.47(-1.63%) |
Jul 30, 2014 | 28.62 | 28.67 | 28.53 | 28.67 | 79,955 | +0.14(+0.50%) |
Jul 29, 2014 | 28.64 | 28.73 | 28.53 | 28.53 | 51,607 | -0.05(-0.18%) |
Jul 28, 2014 | 28.64 | 28.65 | 28.46 | 28.58 | 77,513 | -0.03(-0.10%) |
Jul 25, 2014 | 28.72 | 28.72 | 28.57 | 28.61 | 99,989 | -0.26(-0.90%) |
Jul 24, 2014 | 28.76 | 28.92 | 28.76 | 28.87 | 58,953 | +0.08(+0.29%) |
Jul 23, 2014 | 28.81 | 28.81 | 28.71 | 28.78 | 60,107 | +0.02(+0.06%) |
Jul 22, 2014 | 28.71 | 28.81 | 28.68 | 28.77 | 90,579 | +0.16(+0.55%) |
Jul 21, 2014 | 28.69 | 28.71 | 28.57 | 28.61 | 45,918 | -0.17(-0.58%) |
Jul 18, 2014 | 28.59 | 28.78 | 28.58 | 28.78 | 80,167 | +0.29(+1.02%) |
Jul 17, 2014 | 28.67 | 28.78 | 28.46 | 28.49 | 189,206 | -0.23(-0.81%) |
Jul 16, 2014 | 28.87 | 28.89 | 28.71 | 28.72 | 1,014,788 | +0.01(+0.05%) |
Jul 15, 2014 | 28.73 | 28.77 | 28.59 | 28.71 | 82,760 | -0.05(-0.17%) |
Jul 14, 2014 | 28.81 | 28.82 | 28.73 | 28.75 | 58,298 | +0.06(+0.23%) |
Jul 11, 2014 | 28.61 | 28.70 | 28.60 | 28.69 | 59,400 | +0.06(+0.21%) |
Jul 10, 2014 | 28.48 | 28.70 | 28.45 | 28.63 | 204,484 | -0.18(-0.62%) |
Jul 09, 2014 | 28.61 | 28.81 | 28.59 | 28.81 | 894,461 | +0.32(+1.12%) |
Jul 08, 2014 | 28.72 | 28.72 | 28.42 | 28.49 | 69,478 | -0.27(-0.93%) |
Jul 07, 2014 | 28.88 | 28.89 | 28.74 | 28.76 | 55,293 | -0.21(-0.71%) |
Jul 03, 2014 | 28.87 | 28.96 | 28.96 | 28.96 | 38,594 | +0.20(+0.70%) |
Jul 02, 2014 | 28.74 | 28.81 | 28.74 | 28.76 | 39,235 | -0.00(-0.01%) |
Jul 01, 2014 | 28.52 | 28.79 | 28.52 | 28.76 | 63,832 | +0.29(+1.02%) |
Jun 30, 2014 | 28.50 | 28.54 | 28.47 | 28.47 | 44,717 | -0.04(-0.14%) |
Jun 27, 2014 | 28.43 | 28.51 | 28.42 | 28.51 | 29,912 | +0.09(+0.33%) |
Jun 26, 2014 | 28.45 | 28.45 | 28.28 | 28.42 | 53,819 | +0.00(+0.00%) |
Jun 25, 2014 | 28.15 | 28.43 | 28.14 | 28.42 | 71,277 | +0.24(+0.83%) |
Jun 24, 2014 | 28.26 | 28.42 | 28.18 | 28.18 | 138,401 | -0.12(-0.42%) |
Jun 23, 2014 | 28.34 | 28.34 | 28.22 | 28.30 | 360,205 | +0.01(+0.04%) |
Jun 20, 2014 | 28.42 | 28.43 | 28.26 | 28.29 | 351,529 | -0.10(-0.36%) |
Jun 19, 2014 | 28.46 | 28.51 | 28.35 | 28.39 | 97,342 | -0.01(-0.03%) |
Jun 18, 2014 | 28.16 | 28.41 | 28.14 | 28.40 | 75,794 | +0.24(+0.85%) |
Jun 17, 2014 | 28.11 | 28.20 | 28.03 | 28.16 | 88,439 | +0.11(+0.38%) |
Jun 16, 2014 | 27.97 | 28.06 | 27.94 | 28.06 | 121,664 | +0.06(+0.21%) |
Jun 13, 2014 | 28.03 | 28.04 | 27.88 | 28.00 | 103,467 | +0.02(+0.08%) |
Jun 12, 2014 | 28.29 | 28.29 | 27.93 | 27.98 | 123,228 | -0.38(-1.34%) |
Jun 11, 2014 | 28.36 | 28.43 | 28.30 | 28.36 | 94,464 | -0.07(-0.26%) |
Jun 10, 2014 | 28.44 | 28.46 | 28.38 | 28.43 | 62,027 | -0.11(-0.39%) |
Jun 06, 2014 | 28.51 | 28.57 | 28.49 | 28.54 | 268,014 | +0.10(+0.34%) |
Jun 05, 2014 | 28.28 | 28.48 | 28.19 | 28.44 | 181,996 | +0.20(+0.71%) |
Jun 04, 2014 | 28.08 | 28.31 | 28.02 | 28.24 | 327,160 | +0.10(+0.37%) |
Jun 03, 2014 | 28.07 | 28.15 | 28.05 | 28.14 | 131,705 | -0.02(-0.08%) |
Jun 02, 2014 | 28.07 | 28.19 | 28.01 | 28.16 | 142,347 | +0.10(+0.35%) |
May 30, 2014 | 28.01 | 28.08 | 27.96 | 28.07 | 28,325 | +0.07(+0.25%) |
May 29, 2014 | 27.95 | 28.01 | 27.88 | 27.99 | 53,103 | +0.13(+0.45%) |
May 28, 2014 | 27.87 | 27.93 | 27.77 | 27.87 | 85,044 | -0.04(-0.14%) |
May 27, 2014 | 27.93 | 27.95 | 27.85 | 27.91 | 164,729 | +0.09(+0.31%) |
May 23, 2014 | 27.68 | 27.82 | 27.82 | 27.82 | 116,934 | +0.17(+0.63%) |
May 22, 2014 | 27.47 | 27.64 | 27.47 | 27.64 | 24,425 | +0.17(+0.64%) |
May 21, 2014 | 27.26 | 27.48 | 27.26 | 27.47 | 49,373 | +0.27(+0.98%) |
May 20, 2014 | 27.36 | 27.36 | 27.13 | 27.20 | 34,793 | -0.25(-0.91%) |
May 19, 2014 | 27.30 | 27.45 | 27.30 | 27.45 | 32,315 | +0.14(+0.53%) |
May 16, 2014 | 27.13 | 27.32 | 27.09 | 27.31 | 30,902 | +0.17(+0.63%) |
May 15, 2014 | 27.15 | 27.15 | 26.89 | 27.14 | 507,373 | -0.21(-0.76%) |
May 14, 2014 | 27.57 | 27.57 | 27.30 | 27.34 | 22,065 | -0.28(-1.00%) |
May 13, 2014 | 27.71 | 27.72 | 27.57 | 27.62 | 40,140 | -0.05(-0.17%) |
May 12, 2014 | 27.52 | 27.67 | 27.52 | 27.67 | 53,003 | +0.33(+1.20%) |
May 09, 2014 | 27.10 | 27.36 | 27.06 | 27.34 | 43,935 | +0.20(+0.73%) |
May 08, 2014 | 27.14 | 27.42 | 27.02 | 27.14 | 65,831 | +0.01(+0.03%) |
May 07, 2014 | 27.16 | 27.23 | 26.90 | 27.13 | 262,015 | -0.06(-0.20%) |
May 06, 2014 | 27.43 | 27.46 | 27.19 | 27.19 | 36,340 | -0.35(-1.27%) |
May 05, 2014 | 27.38 | 27.55 | 27.29 | 27.54 | 59,101 | +0.05(+0.18%) |
May 02, 2014 | 27.47 | 27.62 | 27.45 | 27.49 | 51,685 | +0.07(+0.27%) |
May 01, 2014 | 27.38 | 27.52 | 27.35 | 27.41 | 57,067 | +0.09(+0.35%) |
Apr 30, 2014 | 27.24 | 27.33 | 27.09 | 27.32 | 62,062 | +0.06(+0.22%) |
Apr 29, 2014 | 27.22 | 27.27 | 27.05 | 27.26 | 44,978 | +0.13(+0.49%) |
Apr 28, 2014 | 27.28 | 27.35 | 26.80 | 27.12 | 150,762 | -0.01(-0.04%) |
Apr 25, 2014 | 27.38 | 27.38 | 27.13 | 27.14 | 96,699 | -0.41(-1.50%) |
Apr 24, 2014 | 27.42 | 27.57 | 27.37 | 27.55 | 43,652 | +0.10(+0.36%) |
Apr 23, 2014 | 27.61 | 27.61 | 27.41 | 27.45 | 39,570 | -0.07(-0.26%) |
Apr 22, 2014 | 27.46 | 27.61 | 27.42 | 27.52 | 41,357 | +0.25(+0.92%) |
Apr 21, 2014 | 27.25 | 27.30 | 27.16 | 27.27 | 131,157 | +0.04(+0.16%) |
Apr 17, 2014 | 27.18 | 27.23 | 27.23 | 27.23 | 89,548 | +0.07(+0.25%) |
Apr 16, 2014 | 26.96 | 27.16 | 26.95 | 27.16 | 67,622 | +0.37(+1.38%) |
Apr 15, 2014 | 26.95 | 26.95 | 26.39 | 26.79 | 226,339 | -0.02(-0.08%) |
Apr 14, 2014 | 26.80 | 26.92 | 26.61 | 26.81 | 113,587 | +0.17(+0.65%) |
Apr 11, 2014 | 26.77 | 26.90 | 26.62 | 26.64 | 525,579 | -0.24(-0.90%) |
Apr 10, 2014 | 27.65 | 27.66 | 26.88 | 26.88 | 178,735 | -0.79(-2.87%) |
Apr 09, 2014 | 27.40 | 27.67 | 27.30 | 27.67 | 706,362 | +0.38(+1.40%) |
Apr 08, 2014 | 27.09 | 27.31 | 27.03 | 27.29 | 78,541 | +0.20(+0.76%) |
Apr 07, 2014 | 27.47 | 27.52 | 26.93 | 27.09 | 164,777 | -0.50(-1.82%) |
Apr 04, 2014 | 28.16 | 28.16 | 27.55 | 27.59 | 126,902 | -0.44(-1.57%) |
Apr 03, 2014 | 28.15 | 28.22 | 27.93 | 28.03 | 137,634 | -0.15(-0.54%) |
Apr 02, 2014 | 28.07 | 28.18 | 28.02 | 28.18 | 117,747 | +0.17(+0.61%) |
Apr 01, 2014 | 27.75 | 28.01 | 27.75 | 28.01 | 164,664 | +0.34(+1.22%) |
Mar 31, 2014 | 27.69 | 27.74 | 27.60 | 27.67 | 460,500 | +0.21(+0.76%) |
Mar 28, 2014 | 27.34 | 27.63 | 27.34 | 27.46 | 95,499 | +0.18(+0.65%) |
Mar 27, 2014 | 27.47 | 27.47 | 27.22 | 27.28 | 195,606 | -0.18(-0.65%) |
Mar 26, 2014 | 27.86 | 27.86 | 27.46 | 27.46 | 80,997 | -0.27(-0.98%) |
Mar 25, 2014 | 27.97 | 27.97 | 27.60 | 27.73 | 561,450 | -0.06(-0.21%) |
Mar 24, 2014 | 28.13 | 28.13 | 27.66 | 27.79 | 118,225 | -0.28(-0.99%) |
Mar 21, 2014 | 28.38 | 28.46 | 28.05 | 28.07 | 112,493 | -0.12(-0.42%) |
Mar 20, 2014 | 28.08 | 28.23 | 28.00 | 28.19 | 106,107 | +0.05(+0.18%) |
Mar 19, 2014 | 28.33 | 28.33 | 27.99 | 28.14 | 77,992 | -0.19(-0.67%) |
Mar 18, 2014 | 28.24 | 28.37 | 28.24 | 28.33 | 49,490 | +0.08(+0.28%) |
Mar 17, 2014 | 28.19 | 28.29 | 28.19 | 28.25 | 73,788 | +0.19(+0.66%) |
Mar 14, 2014 | 28.15 | 28.18 | 28.02 | 28.06 | 31,995 | +0.04(+0.16%) |
Mar 13, 2014 | 28.49 | 28.51 | 27.97 | 28.02 | 77,683 | -0.38(-1.35%) |
Mar 12, 2014 | 28.28 | 28.40 | 28.16 | 28.40 | 52,975 | +0.02(+0.07%) |
Mar 11, 2014 | 28.56 | 28.60 | 28.32 | 28.38 | 219,192 | -0.09(-0.33%) |
Mar 10, 2014 | 28.51 | 28.55 | 28.37 | 28.48 | 49,067 | -0.10(-0.34%) |
Mar 07, 2014 | 28.69 | 28.69 | 28.50 | 28.57 | 80,928 | -0.02(-0.06%) |
Mar 06, 2014 | 28.59 | 28.66 | 28.52 | 28.59 | 424,393 | +0.08(+0.27%) |
Mar 05, 2014 | 28.52 | 28.55 | 28.48 | 28.52 | 114,253 | +0.05(+0.16%) |
Mar 04, 2014 | 28.33 | 28.50 | 28.33 | 28.47 | 84,509 | +0.41(+1.45%) |