Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.45 | 23.79 | 23.45 | 23.72 | 31,085 | +0.07(+0.30%) |
Apr 29, 2015 | 23.48 | 23.70 | 23.48 | 23.65 | 29,644 | -0.01(-0.03%) |
Apr 28, 2015 | 23.50 | 23.67 | 23.44 | 23.65 | 35,171 | +0.22(+0.93%) |
Apr 27, 2015 | 23.24 | 23.51 | 23.24 | 23.44 | 46,331 | +0.26(+1.10%) |
Apr 24, 2015 | 23.03 | 23.27 | 23.03 | 23.18 | 8,725 | +0.09(+0.40%) |
Apr 23, 2015 | 22.79 | 23.11 | 22.79 | 23.09 | 13,787 | +0.13(+0.57%) |
Apr 22, 2015 | 22.88 | 22.96 | 22.88 | 22.96 | 4,702 | +0.10(+0.44%) |
Apr 21, 2015 | 22.82 | 23.01 | 22.82 | 22.86 | 48,810 | -0.02(-0.10%) |
Apr 20, 2015 | 22.97 | 23.04 | 22.83 | 22.88 | 31,325 | -0.04(-0.17%) |
Apr 17, 2015 | 22.86 | 23.07 | 22.85 | 22.92 | 14,581 | -0.11(-0.47%) |
Apr 16, 2015 | 22.94 | 23.07 | 22.89 | 23.03 | 24,421 | +0.03(+0.13%) |
Apr 15, 2015 | 22.90 | 23.03 | 22.77 | 22.99 | 28,368 | +0.27(+1.20%) |
Apr 14, 2015 | 22.54 | 22.92 | 22.54 | 22.72 | 30,063 | +0.18(+0.79%) |
Apr 13, 2015 | 22.76 | 22.82 | 22.54 | 22.54 | 43,431 | -0.16(-0.72%) |
Apr 10, 2015 | 22.71 | 22.72 | 22.59 | 22.71 | 37,468 | -0.02(-0.10%) |
Apr 09, 2015 | 22.81 | 22.83 | 22.65 | 22.73 | 64,675 | -0.02(-0.10%) |
Apr 08, 2015 | 23.09 | 23.09 | 22.72 | 22.75 | 39,166 | -0.10(-0.44%) |
Apr 07, 2015 | 22.79 | 22.97 | 22.76 | 22.86 | 61,120 | -0.02(-0.10%) |
Apr 06, 2015 | 22.80 | 22.92 | 22.73 | 22.88 | 23,731 | +0.14(+0.61%) |
Apr 02, 2015 | 22.52 | 22.74 | 22.74 | 22.74 | 13,018 | +0.22(+0.96%) |
Apr 01, 2015 | 22.31 | 22.52 | 22.27 | 22.52 | 77,895 | +0.44(+2.00%) |
Mar 31, 2015 | 21.99 | 22.10 | 21.96 | 22.08 | 44,662 | -0.08(-0.35%) |
Mar 30, 2015 | 21.85 | 22.19 | 21.85 | 22.16 | 42,594 | +0.30(+1.38%) |
Mar 27, 2015 | 21.89 | 21.89 | 21.78 | 21.85 | 7,956 | -0.12(-0.53%) |
Mar 26, 2015 | 22.16 | 22.16 | 21.96 | 21.97 | 77,237 | -0.19(-0.84%) |
Mar 25, 2015 | 22.37 | 22.46 | 22.14 | 22.16 | 66,704 | -0.20(-0.90%) |
Mar 24, 2015 | 22.31 | 22.39 | 22.26 | 22.36 | 89,893 | +0.06(+0.28%) |
Mar 23, 2015 | 22.36 | 22.54 | 22.23 | 22.30 | 48,277 | -0.02(-0.10%) |
Mar 20, 2015 | 22.31 | 22.46 | 22.30 | 22.32 | 43,531 | +0.21(+0.95%) |
Mar 19, 2015 | 21.98 | 22.16 | 21.96 | 22.11 | 25,104 | -0.07(-0.31%) |
Mar 18, 2015 | 21.77 | 22.19 | 21.75 | 22.18 | 35,618 | +0.33(+1.49%) |
Mar 17, 2015 | 21.63 | 21.86 | 21.63 | 21.85 | 65,661 | +0.08(+0.36%) |
Mar 16, 2015 | 22.05 | 22.05 | 21.77 | 21.78 | 48,818 | -0.21(-0.95%) |
Mar 13, 2015 | 21.94 | 21.99 | 21.72 | 21.99 | 117,495 | +0.00(+0.00%) |
Mar 12, 2015 | 22.19 | 22.19 | 21.96 | 21.99 | 24,044 | +0.11(+0.50%) |
Mar 11, 2015 | 21.80 | 21.96 | 21.61 | 21.88 | 143,452 | +0.02(+0.11%) |
Mar 10, 2015 | 21.99 | 22.06 | 21.82 | 21.85 | 176,981 | -0.29(-1.33%) |
Mar 09, 2015 | 22.42 | 22.54 | 22.14 | 22.15 | 76,767 | -0.30(-1.35%) |
Mar 06, 2015 | 22.99 | 22.99 | 22.43 | 22.45 | 159,141 | -0.61(-2.66%) |
Mar 05, 2015 | 23.27 | 23.27 | 23.06 | 23.06 | 79,840 | -0.04(-0.17%) |
Mar 04, 2015 | 23.01 | 23.13 | 23.09 | 23.10 | 239,242 | +0.02(+0.07%) |
Mar 03, 2015 | 23.12 | 23.16 | 23.06 | 23.09 | 39,368 | +0.00(+0.00%) |
Mar 02, 2015 | 23.05 | 23.24 | 23.03 | 23.09 | 136,137 | -0.08(-0.33%) |
Feb 27, 2015 | 23.06 | 23.30 | 23.06 | 23.17 | 17,540 | +0.05(+0.20%) |
Feb 26, 2015 | 23.16 | 23.20 | 23.08 | 23.12 | 85,970 | -0.01(-0.03%) |
Feb 25, 2015 | 23.13 | 23.27 | 23.10 | 23.13 | 63,787 | +0.02(+0.07%) |
Feb 24, 2015 | 23.41 | 23.41 | 23.10 | 23.11 | 178,836 | -0.05(-0.20%) |
Feb 23, 2015 | 23.34 | 23.35 | 23.15 | 23.16 | 189,165 | -0.26(-1.13%) |
Feb 20, 2015 | 23.58 | 23.68 | 23.41 | 23.42 | 260,416 | -0.23(-0.98%) |
Feb 19, 2015 | 23.85 | 23.85 | 23.56 | 23.65 | 70,254 | -0.20(-0.85%) |
Feb 18, 2015 | 23.76 | 23.86 | 23.66 | 23.86 | 237,020 | +0.03(+0.13%) |
Feb 17, 2015 | 23.81 | 23.89 | 23.70 | 23.82 | 146,528 | -0.08(-0.32%) |
Feb 13, 2015 | 23.75 | 23.90 | 23.90 | 23.90 | 52,462 | +0.28(+1.18%) |
Feb 12, 2015 | 23.43 | 23.69 | 23.43 | 23.62 | 29,101 | +0.36(+1.57%) |
Feb 11, 2015 | 23.33 | 23.43 | 23.12 | 23.26 | 129,528 | -0.24(-1.02%) |
Feb 10, 2015 | 23.82 | 23.82 | 23.40 | 23.50 | 92,460 | -0.33(-1.40%) |
Feb 09, 2015 | 23.59 | 23.88 | 23.59 | 23.83 | 231,362 | +0.28(+1.19%) |
Feb 06, 2015 | 23.84 | 23.89 | 23.41 | 23.55 | 162,065 | -0.44(-1.84%) |
Feb 05, 2015 | 23.86 | 24.07 | 23.74 | 24.00 | 234,573 | +0.29(+1.24%) |
Feb 04, 2015 | 23.64 | 23.86 | 23.58 | 23.70 | 205,949 | +0.06(+0.26%) |
Feb 03, 2015 | 23.60 | 23.74 | 23.46 | 23.64 | 251,756 | +0.26(+1.13%) |
Feb 02, 2015 | 23.20 | 23.54 | 23.20 | 23.37 | 384,936 | +0.29(+1.24%) |
Jan 30, 2015 | 23.08 | 23.44 | 23.08 | 23.09 | 484,775 | -0.13(-0.57%) |
Jan 29, 2015 | 23.35 | 23.35 | 23.12 | 23.22 | 314,756 | -0.19(-0.83%) |
Jan 28, 2015 | 23.64 | 23.79 | 23.35 | 23.41 | 28,248 | -0.35(-1.47%) |
Jan 27, 2015 | 23.62 | 23.87 | 23.60 | 23.76 | 28,472 | -0.07(-0.29%) |
Jan 26, 2015 | 23.48 | 23.85 | 23.41 | 23.83 | 8,121 | +0.36(+1.52%) |
Jan 23, 2015 | 23.59 | 23.63 | 23.42 | 23.48 | 42,587 | -0.29(-1.24%) |
Jan 22, 2015 | 23.52 | 23.79 | 23.52 | 23.77 | 69,127 | +0.26(+1.12%) |
Jan 21, 2015 | 23.59 | 23.60 | 23.46 | 23.51 | 8,931 | -0.05(-0.23%) |
Jan 20, 2015 | 23.49 | 23.66 | 23.48 | 23.56 | 22,713 | +0.07(+0.30%) |
Jan 16, 2015 | 23.28 | 23.51 | 23.28 | 23.49 | 11,241 | +0.16(+0.67%) |
Jan 15, 2015 | 23.39 | 23.48 | 23.19 | 23.34 | 104,086 | +0.14(+0.60%) |
Jan 14, 2015 | 23.72 | 23.72 | 23.09 | 23.20 | 52,606 | -0.83(-3.45%) |
Jan 13, 2015 | 24.72 | 24.72 | 23.96 | 24.03 | 162,584 | -0.61(-2.49%) |
Jan 12, 2015 | 24.54 | 24.68 | 24.43 | 24.64 | 20,763 | -0.08(-0.31%) |
Jan 09, 2015 | 24.73 | 24.75 | 24.63 | 24.72 | 29,715 | -0.11(-0.44%) |
Jan 08, 2015 | 24.72 | 24.89 | 24.72 | 24.83 | 11,031 | +0.28(+1.14%) |
Jan 07, 2015 | 24.69 | 24.74 | 24.45 | 24.55 | 63,084 | -0.06(-0.25%) |
Jan 06, 2015 | 24.39 | 24.62 | 24.39 | 24.61 | 119,377 | +0.21(+0.86%) |
Jan 05, 2015 | 24.77 | 24.77 | 24.33 | 24.40 | 107,123 | -0.37(-1.50%) |
Jan 02, 2015 | 24.80 | 24.93 | 24.62 | 24.77 | 135,633 | -0.02(-0.09%) |
Dec 31, 2014 | 24.87 | 24.79 | 24.79 | 24.79 | 39,572 | +0.01(+0.03%) |
Dec 30, 2014 | 24.77 | 24.93 | 24.77 | 24.79 | 11,238 | +0.03(+0.13%) |
Dec 29, 2014 | 24.92 | 24.98 | 24.63 | 24.76 | 154,748 | -0.08(-0.31%) |
Dec 26, 2014 | 24.63 | 24.89 | 24.55 | 24.83 | 176,389 | +0.41(+1.69%) |
Dec 24, 2014 | 24.55 | 24.42 | 24.42 | 24.42 | 4,785 | -0.07(-0.28%) |
Dec 23, 2014 | 24.45 | 24.71 | 24.45 | 24.49 | 72,471 | +0.02(+0.09%) |
Dec 22, 2014 | 24.72 | 24.72 | 24.39 | 24.46 | 50,532 | -0.15(-0.60%) |
Dec 19, 2014 | 24.67 | 24.84 | 24.59 | 24.61 | 58,619 | -0.10(-0.41%) |
Dec 18, 2014 | 24.16 | 24.73 | 24.16 | 24.71 | 208,233 | +0.60(+2.50%) |
Dec 17, 2014 | 23.46 | 24.26 | 23.46 | 24.11 | 414,523 | +0.63(+2.67%) |
Dec 16, 2014 | 24.03 | 24.26 | 23.48 | 23.48 | 395,559 | -0.73(-3.00%) |
Dec 15, 2014 | 24.69 | 24.72 | 24.14 | 24.21 | 245,113 | -0.54(-2.19%) |
Dec 12, 2014 | 25.01 | 25.11 | 24.65 | 24.75 | 107,561 | -0.41(-1.63%) |
Dec 11, 2014 | 25.33 | 25.33 | 25.05 | 25.16 | 342,062 | -0.28(-1.09%) |
Dec 10, 2014 | 25.69 | 25.78 | 25.42 | 25.44 | 52,472 | -0.27(-1.05%) |
Dec 09, 2014 | 25.32 | 25.71 | 25.32 | 25.71 | 120,123 | +0.27(+1.06%) |
Dec 08, 2014 | 25.47 | 25.54 | 25.28 | 25.44 | 12,520 | -0.12(-0.48%) |
Dec 05, 2014 | 25.58 | 25.71 | 25.53 | 25.56 | 183,088 | -0.14(-0.54%) |
Dec 04, 2014 | 25.80 | 25.83 | 25.66 | 25.70 | 91,001 | -0.17(-0.66%) |
Dec 03, 2014 | 25.78 | 25.99 | 25.74 | 25.87 | 53,234 | +0.22(+0.87%) |
Dec 02, 2014 | 25.69 | 25.89 | 25.62 | 25.65 | 19,276 | -0.17(-0.65%) |
Dec 01, 2014 | 25.70 | 25.88 | 25.68 | 25.81 | 49,342 | +0.04(+0.15%) |
Nov 28, 2014 | 26.11 | 26.11 | 25.69 | 25.78 | 38,070 | -0.63(-2.40%) |
Nov 26, 2014 | 26.24 | 26.41 | 26.41 | 26.41 | 37,038 | +0.05(+0.18%) |
Nov 25, 2014 | 26.28 | 26.38 | 26.17 | 26.36 | 27,966 | +0.10(+0.38%) |
Nov 24, 2014 | 26.38 | 26.51 | 26.20 | 26.26 | 32,787 | -0.02(-0.09%) |
Nov 21, 2014 | 25.88 | 26.38 | 25.79 | 26.28 | 82,093 | +0.76(+2.96%) |
Nov 20, 2014 | 25.36 | 25.60 | 25.36 | 25.53 | 31,450 | +0.15(+0.58%) |
Nov 19, 2014 | 25.57 | 25.70 | 25.28 | 25.38 | 23,526 | -0.32(-1.26%) |
Nov 18, 2014 | 25.70 | 25.76 | 25.61 | 25.71 | 21,678 | +0.22(+0.88%) |
Nov 17, 2014 | 25.45 | 25.61 | 25.44 | 25.48 | 187,537 | +0.02(+0.06%) |
Nov 14, 2014 | 25.17 | 25.50 | 25.14 | 25.47 | 14,070 | +0.18(+0.70%) |
Nov 13, 2014 | 25.53 | 25.54 | 25.28 | 25.29 | 46,072 | -0.24(-0.94%) |
Nov 12, 2014 | 25.67 | 25.82 | 25.47 | 25.53 | 9,480 | -0.12(-0.45%) |
Nov 11, 2014 | 25.43 | 25.71 | 25.43 | 25.64 | 13,256 | +0.25(+1.00%) |
Nov 10, 2014 | 25.78 | 25.78 | 25.37 | 25.39 | 8,951 | -0.37(-1.44%) |
Nov 07, 2014 | 25.33 | 25.79 | 25.33 | 25.76 | 32,899 | +0.52(+2.05%) |
Nov 06, 2014 | 25.17 | 25.36 | 25.14 | 25.24 | 17,866 | +0.11(+0.43%) |
Nov 05, 2014 | 25.43 | 25.43 | 25.10 | 25.13 | 41,415 | -0.32(-1.27%) |
Nov 04, 2014 | 25.62 | 25.62 | 25.44 | 25.46 | 44,612 | -0.21(-0.81%) |
Nov 03, 2014 | 25.63 | 25.81 | 25.52 | 25.67 | 81,934 | +0.10(+0.39%) |
Oct 31, 2014 | 25.37 | 25.67 | 25.24 | 25.57 | 77,792 | +0.07(+0.27%) |
Oct 30, 2014 | 25.47 | 25.63 | 25.47 | 25.50 | 23,836 | -0.18(-0.69%) |
Oct 29, 2014 | 25.84 | 25.84 | 25.64 | 25.67 | 45,246 | -0.15(-0.57%) |
Oct 28, 2014 | 25.63 | 25.82 | 25.63 | 25.82 | 35,454 | +0.21(+0.81%) |
Oct 27, 2014 | 25.67 | 25.71 | 25.71 | 25.61 | 63,253 | -0.09(-0.36%) |
Oct 24, 2014 | 25.66 | 25.78 | 25.57 | 25.71 | 94,713 | +0.04(+0.15%) |
Oct 23, 2014 | 25.82 | 25.97 | 25.52 | 25.67 | 127,762 | -0.03(-0.12%) |
Oct 22, 2014 | 25.86 | 25.86 | 25.59 | 25.70 | 55,377 | -0.19(-0.72%) |
Oct 21, 2014 | 25.69 | 25.96 | 25.69 | 25.88 | 328,148 | +0.13(+0.51%) |
Oct 20, 2014 | 25.83 | 25.85 | 25.71 | 25.75 | 30,746 | -0.07(-0.27%) |
Oct 17, 2014 | 25.82 | 25.88 | 25.70 | 25.82 | 113,209 | +0.19(+0.75%) |
Oct 16, 2014 | 25.48 | 25.64 | 25.17 | 25.63 | 36,684 | -0.14(-0.54%) |
Oct 15, 2014 | 25.48 | 25.79 | 25.35 | 25.77 | 38,097 | +0.01(+0.03%) |
Oct 14, 2014 | 25.35 | 25.78 | 25.35 | 25.76 | 97,511 | +0.22(+0.88%) |
Oct 13, 2014 | 25.62 | 25.79 | 25.23 | 25.54 | 51,516 | +0.02(+0.06%) |
Oct 10, 2014 | 25.41 | 25.68 | 25.19 | 25.52 | 83,125 | -0.08(-0.30%) |
Oct 09, 2014 | 25.77 | 25.77 | 25.40 | 25.60 | 66,021 | -0.11(-0.42%) |
Oct 08, 2014 | 25.34 | 25.78 | 25.13 | 25.71 | 115,343 | +0.36(+1.43%) |
Oct 07, 2014 | 25.64 | 25.64 | 25.34 | 25.34 | 68,113 | -0.31(-1.20%) |
Oct 06, 2014 | 25.73 | 25.84 | 25.61 | 25.65 | 96,675 | -0.02(-0.09%) |
Oct 03, 2014 | 25.82 | 25.85 | 25.50 | 25.67 | 130,718 | -0.17(-0.66%) |
Oct 02, 2014 | 26.09 | 26.30 | 25.81 | 25.84 | 79,033 | -0.46(-1.76%) |
Oct 01, 2014 | 26.44 | 26.60 | 26.02 | 26.31 | 505,427 | -0.14(-0.53%) |
Sep 30, 2014 | 26.56 | 26.56 | 26.36 | 26.45 | 25,977 | -0.14(-0.52%) |
Sep 29, 2014 | 26.41 | 26.69 | 26.30 | 26.59 | 78,658 | -0.26(-0.98%) |
Sep 26, 2014 | 26.89 | 26.89 | 26.62 | 26.85 | 39,564 | -0.06(-0.23%) |
Sep 25, 2014 | 27.11 | 27.11 | 26.76 | 26.91 | 108,083 | -0.24(-0.88%) |
Sep 24, 2014 | 27.23 | 27.24 | 27.00 | 27.15 | 126,452 | +0.12(+0.43%) |
Sep 23, 2014 | 27.17 | 27.20 | 27.03 | 27.03 | 201,355 | -0.09(-0.34%) |
Sep 22, 2014 | 27.76 | 27.76 | 27.10 | 27.13 | 90,231 | -0.66(-2.36%) |
Sep 19, 2014 | 27.96 | 27.98 | 27.77 | 27.78 | 10,116 | -0.21(-0.74%) |
Sep 18, 2014 | 28.10 | 28.10 | 27.94 | 27.99 | 54,012 | +0.08(+0.30%) |
Sep 17, 2014 | 28.16 | 28.16 | 27.88 | 27.91 | 61,860 | -0.42(-1.50%) |
Sep 16, 2014 | 27.81 | 28.33 | 27.81 | 28.33 | 139,256 | +0.48(+1.72%) |
Sep 15, 2014 | 27.75 | 28.06 | 27.63 | 27.85 | 71,712 | +0.20(+0.73%) |
Sep 12, 2014 | 27.72 | 28.11 | 27.65 | 27.65 | 28,077 | -0.14(-0.50%) |
Sep 11, 2014 | 27.74 | 27.80 | 27.60 | 27.79 | 77,370 | +0.18(+0.64%) |
Sep 10, 2014 | 27.97 | 28.00 | 27.59 | 27.61 | 80,939 | -0.30(-1.08%) |
Sep 09, 2014 | 28.04 | 28.10 | 27.80 | 27.91 | 110,298 | -0.25(-0.88%) |
Sep 08, 2014 | 28.17 | 28.34 | 28.08 | 28.16 | 498,975 | -0.02(-0.08%) |
Sep 05, 2014 | 28.09 | 28.18 | 27.92 | 28.18 | 76,178 | +0.32(+1.16%) |
Sep 04, 2014 | 28.14 | 28.32 | 27.81 | 27.86 | 66,343 | -0.34(-1.20%) |
Sep 03, 2014 | 28.12 | 28.31 | 28.11 | 28.20 | 167,120 | +0.22(+0.79%) |
Sep 02, 2014 | 28.05 | 28.20 | 27.92 | 27.98 | 226,267 | -0.05(-0.19%) |
Aug 29, 2014 | 28.04 | 28.03 | 28.03 | 28.03 | 104,720 | -0.02(-0.08%) |
Aug 28, 2014 | 28.00 | 28.06 | 27.83 | 28.05 | 266,167 | +0.05(+0.19%) |
Aug 27, 2014 | 28.02 | 28.03 | 27.90 | 28.00 | 190,590 | -0.09(-0.33%) |
Aug 26, 2014 | 28.02 | 28.15 | 27.87 | 28.09 | 30,792 | +0.08(+0.28%) |
Aug 25, 2014 | 28.12 | 28.12 | 28.01 | 28.02 | 41,466 | -0.11(-0.38%) |
Aug 22, 2014 | 28.04 | 28.09 | 27.94 | 28.12 | 123,314 | +0.07(+0.25%) |
Aug 21, 2014 | 28.20 | 28.20 | 28.02 | 28.05 | 178,926 | -0.08(-0.27%) |
Aug 20, 2014 | 28.16 | 28.33 | 28.05 | 28.13 | 192,242 | -0.07(-0.25%) |
Aug 19, 2014 | 28.23 | 28.32 | 28.10 | 28.20 | 40,816 | -0.21(-0.73%) |
Aug 18, 2014 | 28.29 | 28.43 | 28.20 | 28.41 | 35,061 | +0.23(+0.82%) |
Aug 15, 2014 | 28.19 | 28.43 | 27.97 | 28.18 | 79,030 | -0.10(-0.34%) |
Aug 14, 2014 | 28.15 | 28.29 | 28.08 | 28.27 | 106,602 | +0.04(+0.15%) |
Aug 13, 2014 | 28.26 | 28.30 | 28.12 | 28.23 | 41,334 | -0.02(-0.08%) |
Aug 12, 2014 | 28.14 | 28.29 | 28.04 | 28.26 | 22,266 | +0.13(+0.47%) |
Aug 11, 2014 | 27.88 | 28.21 | 27.80 | 28.12 | 78,264 | +0.25(+0.89%) |
Aug 08, 2014 | 27.65 | 28.07 | 27.65 | 27.88 | 35,766 | +0.26(+0.95%) |
Aug 07, 2014 | 27.75 | 27.87 | 27.48 | 27.61 | 64,323 | -0.08(-0.31%) |
Aug 06, 2014 | 27.49 | 27.82 | 27.40 | 27.70 | 41,867 | +0.00(+0.00%) |
Aug 05, 2014 | 27.93 | 28.00 | 27.61 | 27.70 | 107,607 | -0.26(-0.94%) |
Aug 04, 2014 | 28.08 | 28.08 | 27.88 | 27.96 | 56,582 | -0.02(-0.06%) |
Aug 01, 2014 | 27.79 | 28.43 | 27.79 | 27.98 | 276,201 | +0.15(+0.55%) |
Jul 31, 2014 | 27.42 | 28.00 | 27.24 | 27.82 | 79,877 | -0.15(-0.55%) |
Jul 30, 2014 | 28.14 | 28.15 | 27.72 | 27.98 | 125,481 | -0.01(-0.03%) |
Jul 29, 2014 | 28.36 | 28.36 | 27.88 | 27.99 | 353,928 | -0.25(-0.87%) |
Jul 28, 2014 | 28.10 | 28.31 | 27.93 | 28.23 | 102,831 | -0.03(-0.11%) |
Jul 25, 2014 | 27.95 | 28.26 | 27.95 | 28.26 | 61,821 | +0.16(+0.58%) |
Jul 24, 2014 | 28.23 | 28.44 | 28.05 | 28.10 | 80,743 | +0.02(+0.05%) |
Jul 23, 2014 | 27.97 | 28.20 | 27.97 | 28.09 | 16,524 | +0.08(+0.28%) |
Jul 22, 2014 | 28.12 | 28.15 | 27.91 | 28.01 | 105,729 | +0.08(+0.30%) |
Jul 21, 2014 | 27.97 | 28.05 | 27.84 | 27.92 | 40,216 | +0.03(+0.11%) |
Jul 18, 2014 | 28.32 | 28.32 | 27.84 | 27.89 | 54,943 | -0.06(-0.22%) |
Jul 17, 2014 | 27.82 | 28.01 | 27.82 | 27.95 | 65,877 | -0.02(-0.08%) |
Jul 16, 2014 | 27.93 | 28.14 | 27.92 | 27.98 | 30,766 | +0.00(+0.00%) |
Jul 15, 2014 | 28.26 | 28.32 | 27.85 | 27.98 | 160,417 | -0.31(-1.09%) |
Jul 14, 2014 | 28.43 | 28.43 | 28.21 | 28.29 | 81,261 | +0.02(+0.08%) |
Jul 11, 2014 | 28.36 | 28.36 | 28.19 | 28.26 | 143,996 | -0.19(-0.68%) |
Jul 10, 2014 | 28.51 | 28.61 | 28.32 | 28.46 | 146,651 | -0.25(-0.86%) |
Jul 09, 2014 | 28.55 | 28.75 | 28.55 | 28.70 | 183,331 | +0.16(+0.57%) |
Jul 08, 2014 | 28.55 | 28.63 | 28.41 | 28.54 | 111,842 | -0.01(-0.03%) |
Jul 07, 2014 | 28.31 | 28.60 | 28.31 | 28.55 | 70,827 | +0.25(+0.90%) |
Jul 03, 2014 | 27.82 | 28.29 | 28.29 | 28.29 | 94,481 | +0.37(+1.33%) |
Jul 02, 2014 | 27.56 | 27.93 | 27.56 | 27.92 | 87,704 | +0.21(+0.75%) |
Jul 01, 2014 | 27.39 | 27.78 | 27.24 | 27.71 | 105,499 | +0.29(+1.04%) |
Jun 30, 2014 | 27.25 | 27.43 | 27.14 | 27.43 | 17,061 | +0.12(+0.45%) |
Jun 27, 2014 | 27.22 | 27.33 | 27.22 | 27.31 | 36,283 | -0.03(-0.11%) |
Jun 26, 2014 | 27.11 | 27.34 | 27.07 | 27.34 | 16,864 | +0.25(+0.94%) |
Jun 25, 2014 | 26.96 | 27.21 | 26.91 | 27.08 | 26,456 | -0.05(-0.20%) |
Jun 24, 2014 | 27.34 | 27.48 | 27.11 | 27.14 | 63,281 | -0.24(-0.87%) |
Jun 23, 2014 | 27.26 | 27.48 | 27.26 | 27.38 | 47,988 | +0.15(+0.57%) |
Jun 20, 2014 | 27.23 | 27.31 | 27.15 | 27.22 | 149,484 | -0.03(-0.11%) |
Jun 19, 2014 | 26.92 | 27.28 | 26.92 | 27.25 | 156,494 | +0.42(+1.58%) |
Jun 18, 2014 | 26.67 | 26.94 | 26.57 | 26.83 | 31,948 | +0.24(+0.90%) |
Jun 17, 2014 | 26.66 | 26.77 | 26.56 | 26.59 | 16,801 | -0.05(-0.17%) |
Jun 16, 2014 | 26.65 | 26.74 | 26.58 | 26.64 | 36,591 | +0.03(+0.12%) |
Jun 13, 2014 | 26.64 | 26.64 | 26.52 | 26.60 | 13,310 | +0.05(+0.20%) |
Jun 12, 2014 | 26.46 | 26.65 | 26.46 | 26.55 | 63,330 | +0.02(+0.09%) |
Jun 11, 2014 | 26.60 | 26.66 | 26.42 | 26.53 | 53,003 | -0.11(-0.41%) |
Jun 10, 2014 | 26.72 | 26.77 | 26.64 | 26.64 | 56,630 | +0.10(+0.38%) |
Jun 06, 2014 | 26.60 | 26.60 | 26.40 | 26.54 | 136,075 | +0.08(+0.32%) |
Jun 05, 2014 | 26.30 | 26.58 | 26.28 | 26.45 | 185,372 | +0.22(+0.82%) |
Jun 04, 2014 | 26.37 | 26.54 | 26.22 | 26.23 | 54,223 | -0.35(-1.33%) |
Jun 03, 2014 | 26.38 | 26.60 | 26.38 | 26.59 | 56,111 | -0.11(-0.40%) |
Jun 02, 2014 | 26.72 | 26.80 | 26.30 | 26.70 | 187,413 | -0.04(-0.14%) |
May 30, 2014 | 26.39 | 26.74 | 26.35 | 26.73 | 164,531 | +0.17(+0.63%) |
May 29, 2014 | 26.56 | 26.64 | 26.45 | 26.57 | 46,106 | -0.03(-0.12%) |
May 28, 2014 | 26.51 | 26.90 | 26.46 | 26.60 | 72,411 | -0.06(-0.23%) |
May 27, 2014 | 26.78 | 26.93 | 26.51 | 26.66 | 52,851 | -0.18(-0.68%) |
May 23, 2014 | 26.70 | 26.84 | 26.84 | 26.84 | 64,971 | +0.16(+0.60%) |
May 22, 2014 | 26.53 | 26.73 | 26.53 | 26.68 | 34,100 | +0.23(+0.87%) |
May 21, 2014 | 26.41 | 26.53 | 26.37 | 26.45 | 25,676 | +0.06(+0.23%) |
May 20, 2014 | 26.49 | 26.63 | 26.30 | 26.39 | 47,377 | -0.13(-0.49%) |
May 19, 2014 | 26.56 | 26.60 | 26.48 | 26.52 | 47,196 | -0.05(-0.17%) |
May 16, 2014 | 26.50 | 26.69 | 26.50 | 26.57 | 62,678 | +0.05(+0.17%) |
May 15, 2014 | 26.70 | 26.77 | 26.48 | 26.52 | 71,011 | -0.16(-0.60%) |
May 14, 2014 | 26.56 | 26.71 | 26.56 | 26.68 | 96,398 | +0.24(+0.90%) |
May 13, 2014 | 27.07 | 27.07 | 26.34 | 26.44 | 3,449,496 | -0.57(-2.12%) |
May 12, 2014 | 26.74 | 27.12 | 26.60 | 27.02 | 558,565 | +0.54(+2.05%) |
May 09, 2014 | 26.44 | 26.77 | 26.32 | 26.47 | 147,646 | +0.17(+0.64%) |
May 08, 2014 | 26.08 | 26.34 | 25.93 | 26.31 | 42,231 | +0.16(+0.61%) |
May 07, 2014 | 26.05 | 26.22 | 26.05 | 26.15 | 46,539 | +0.04(+0.15%) |
May 06, 2014 | 26.18 | 26.24 | 26.08 | 26.11 | 26,937 | -0.07(-0.26%) |
May 05, 2014 | 26.36 | 26.38 | 26.18 | 26.18 | 31,408 | -0.14(-0.52%) |
May 02, 2014 | 26.30 | 26.40 | 26.25 | 26.31 | 56,431 | -0.17(-0.63%) |