Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.66 | 29.66 | 29.44 | 29.48 | 880,432 | -0.17(-0.57%) |
May 28, 2015 | 29.63 | 29.67 | 29.54 | 29.65 | 2,259,040 | -0.01(-0.03%) |
May 27, 2015 | 29.50 | 29.72 | 29.49 | 29.66 | 131,008 | +0.21(+0.71%) |
May 26, 2015 | 29.67 | 29.67 | 29.37 | 29.45 | 163,541 | -0.29(-0.97%) |
May 22, 2015 | 29.78 | 29.74 | 29.74 | 29.74 | 111,223 | -0.08(-0.27%) |
May 21, 2015 | 29.78 | 29.86 | 29.74 | 29.82 | 178,464 | +0.04(+0.13%) |
May 20, 2015 | 29.79 | 29.87 | 29.74 | 29.78 | 157,671 | +0.00(+0.01%) |
May 19, 2015 | 29.80 | 29.82 | 29.71 | 29.77 | 113,171 | -0.02(-0.08%) |
May 18, 2015 | 29.75 | 29.84 | 29.72 | 29.80 | 127,105 | +0.04(+0.13%) |
May 15, 2015 | 29.75 | 29.76 | 29.69 | 29.76 | 121,206 | +0.05(+0.17%) |
May 14, 2015 | 29.55 | 29.71 | 29.55 | 29.71 | 125,106 | +0.29(+0.99%) |
May 13, 2015 | 29.48 | 29.57 | 29.37 | 29.41 | 134,321 | -0.02(-0.07%) |
May 12, 2015 | 29.41 | 29.49 | 29.24 | 29.43 | 397,855 | -0.05(-0.19%) |
May 11, 2015 | 29.66 | 29.68 | 29.47 | 29.49 | 110,316 | -0.20(-0.66%) |
May 08, 2015 | 29.56 | 29.71 | 29.56 | 29.69 | 235,344 | +0.39(+1.35%) |
May 07, 2015 | 29.16 | 29.37 | 29.13 | 29.29 | 116,597 | +0.09(+0.31%) |
May 06, 2015 | 29.41 | 29.50 | 29.05 | 29.20 | 254,786 | -0.13(-0.43%) |
May 05, 2015 | 29.60 | 29.66 | 29.29 | 29.33 | 180,217 | -0.33(-1.12%) |
May 04, 2015 | 29.66 | 29.75 | 29.64 | 29.66 | 124,536 | +0.09(+0.31%) |
May 01, 2015 | 29.44 | 29.58 | 29.41 | 29.57 | 130,739 | +0.24(+0.83%) |
Apr 30, 2015 | 29.51 | 29.53 | 29.21 | 29.32 | 206,746 | -0.26(-0.88%) |
Apr 29, 2015 | 29.52 | 29.67 | 29.46 | 29.58 | 381,962 | -0.11(-0.37%) |
Apr 28, 2015 | 29.56 | 29.70 | 29.46 | 29.69 | 95,817 | +0.16(+0.55%) |
Apr 27, 2015 | 29.71 | 29.73 | 29.52 | 29.53 | 102,385 | -0.09(-0.31%) |
Apr 24, 2015 | 29.62 | 29.66 | 29.55 | 29.62 | 108,659 | +0.08(+0.27%) |
Apr 23, 2015 | 29.41 | 29.65 | 29.39 | 29.54 | 192,103 | +0.06(+0.19%) |
Apr 22, 2015 | 29.41 | 29.50 | 29.26 | 29.49 | 112,986 | +0.15(+0.52%) |
Apr 21, 2015 | 29.52 | 29.58 | 29.30 | 29.33 | 170,479 | -0.09(-0.31%) |
Apr 20, 2015 | 29.31 | 29.50 | 29.31 | 29.43 | 157,461 | +0.26(+0.89%) |
Apr 17, 2015 | 29.28 | 29.31 | 29.05 | 29.16 | 523,102 | -0.29(-0.98%) |
Apr 16, 2015 | 29.43 | 29.55 | 29.37 | 29.45 | 433,366 | +0.00(+0.00%) |
Apr 15, 2015 | 29.39 | 29.55 | 29.39 | 29.45 | 323,849 | +0.14(+0.48%) |
Apr 14, 2015 | 29.19 | 29.36 | 29.15 | 29.31 | 142,842 | +0.06(+0.22%) |
Apr 13, 2015 | 29.37 | 29.44 | 29.24 | 29.25 | 205,179 | -0.14(-0.47%) |
Apr 10, 2015 | 29.24 | 29.40 | 29.24 | 29.39 | 210,784 | +0.19(+0.63%) |
Apr 09, 2015 | 29.03 | 29.23 | 28.99 | 29.20 | 122,345 | +0.15(+0.53%) |
Apr 08, 2015 | 29.06 | 29.14 | 28.95 | 29.05 | 366,352 | +0.00(+0.01%) |
Apr 07, 2015 | 29.17 | 29.20 | 29.04 | 29.04 | 156,438 | -0.07(-0.23%) |
Apr 06, 2015 | 28.81 | 29.21 | 28.81 | 29.11 | 205,583 | +0.20(+0.71%) |
Apr 02, 2015 | 28.74 | 28.90 | 28.90 | 28.90 | 1,157,486 | +0.14(+0.49%) |
Apr 01, 2015 | 28.85 | 28.85 | 28.63 | 28.76 | 2,850,452 | -0.11(-0.40%) |
Mar 31, 2015 | 28.98 | 29.06 | 28.85 | 28.88 | 255,446 | -0.24(-0.84%) |
Mar 30, 2015 | 28.93 | 29.16 | 28.93 | 29.12 | 187,489 | +0.37(+1.30%) |
Mar 27, 2015 | 28.70 | 28.76 | 28.64 | 28.75 | 158,128 | +0.07(+0.23%) |
Mar 26, 2015 | 28.70 | 28.83 | 28.56 | 28.68 | 225,438 | -0.09(-0.30%) |
Mar 25, 2015 | 29.20 | 29.20 | 28.77 | 28.77 | 166,279 | -0.35(-1.19%) |
Mar 24, 2015 | 29.32 | 29.35 | 29.11 | 29.11 | 341,067 | -0.22(-0.74%) |
Mar 23, 2015 | 29.35 | 29.47 | 29.33 | 29.33 | 130,397 | +0.01(+0.03%) |
Mar 20, 2015 | 29.18 | 29.41 | 29.18 | 29.32 | 181,809 | +0.24(+0.82%) |
Mar 19, 2015 | 29.14 | 29.22 | 29.04 | 29.08 | 320,133 | -0.17(-0.56%) |
Mar 18, 2015 | 28.85 | 29.35 | 28.70 | 29.25 | 472,473 | +0.37(+1.28%) |
Mar 17, 2015 | 28.85 | 28.94 | 28.78 | 28.88 | 184,653 | -0.11(-0.37%) |
Mar 16, 2015 | 28.71 | 28.99 | 28.71 | 28.98 | 102,090 | +0.34(+1.19%) |
Mar 13, 2015 | 28.73 | 28.73 | 28.44 | 28.64 | 103,336 | -0.15(-0.51%) |
Mar 12, 2015 | 28.56 | 28.80 | 28.56 | 28.79 | 597,751 | +0.31(+1.09%) |
Mar 11, 2015 | 28.59 | 28.62 | 28.45 | 28.48 | 621,842 | -0.09(-0.32%) |
Mar 10, 2015 | 28.74 | 28.79 | 28.57 | 28.57 | 337,388 | -0.44(-1.50%) |
Mar 09, 2015 | 28.89 | 29.05 | 28.87 | 29.00 | 2,419,140 | +0.13(+0.44%) |
Mar 06, 2015 | 29.15 | 29.18 | 28.81 | 28.88 | 6,091,691 | -0.44(-1.50%) |
Mar 05, 2015 | 29.33 | 29.39 | 29.24 | 29.32 | 138,777 | +0.00(+0.00%) |
Mar 04, 2015 | 29.38 | 29.51 | 29.23 | 29.32 | 156,909 | -0.19(-0.65%) |
Mar 03, 2015 | 29.56 | 29.56 | 29.45 | 29.51 | 202,892 | -0.07(-0.25%) |
Mar 02, 2015 | 29.47 | 29.60 | 29.47 | 29.59 | 150,429 | +0.09(+0.32%) |
Feb 27, 2015 | 29.56 | 29.60 | 29.47 | 29.49 | 127,282 | -0.04(-0.12%) |
Feb 26, 2015 | 29.64 | 29.64 | 29.46 | 29.53 | 205,197 | -0.11(-0.36%) |
Feb 25, 2015 | 29.60 | 29.69 | 29.56 | 29.63 | 126,806 | -0.01(-0.04%) |
Feb 24, 2015 | 29.53 | 29.70 | 29.50 | 29.64 | 123,774 | +0.08(+0.28%) |
Feb 23, 2015 | 29.48 | 29.56 | 29.44 | 29.56 | 711,178 | -0.01(-0.04%) |
Feb 20, 2015 | 29.32 | 29.57 | 29.23 | 29.57 | 169,347 | +0.18(+0.60%) |
Feb 19, 2015 | 29.36 | 29.50 | 29.35 | 29.40 | 537,241 | -0.12(-0.41%) |
Feb 18, 2015 | 29.49 | 29.53 | 29.39 | 29.52 | 142,459 | +0.02(+0.05%) |
Feb 17, 2015 | 29.44 | 29.54 | 29.39 | 29.50 | 169,959 | -0.01(-0.04%) |
Feb 13, 2015 | 29.44 | 29.52 | 29.52 | 29.52 | 156,604 | +0.11(+0.36%) |
Feb 12, 2015 | 29.31 | 29.41 | 29.21 | 29.41 | 147,264 | +0.26(+0.90%) |
Feb 11, 2015 | 29.10 | 29.19 | 29.01 | 29.15 | 388,770 | +0.00(+0.01%) |
Feb 10, 2015 | 29.01 | 29.20 | 28.90 | 29.14 | 240,878 | +0.31(+1.06%) |
Feb 09, 2015 | 28.92 | 29.00 | 28.79 | 28.84 | 793,750 | -0.14(-0.49%) |
Feb 06, 2015 | 29.16 | 29.21 | 28.89 | 28.98 | 2,054,703 | -0.11(-0.38%) |
Feb 05, 2015 | 28.86 | 29.09 | 28.86 | 29.09 | 148,626 | +0.31(+1.06%) |
Feb 04, 2015 | 28.79 | 28.95 | 28.73 | 28.78 | 198,824 | -0.12(-0.41%) |
Feb 03, 2015 | 28.68 | 28.91 | 28.63 | 28.90 | 179,988 | +0.40(+1.42%) |
Feb 02, 2015 | 28.16 | 28.52 | 27.92 | 28.50 | 184,324 | +0.41(+1.45%) |
Jan 30, 2015 | 28.33 | 28.49 | 28.04 | 28.09 | 173,545 | -0.41(-1.43%) |
Jan 29, 2015 | 28.35 | 28.61 | 28.09 | 28.50 | 246,242 | +0.20(+0.69%) |
Jan 28, 2015 | 28.92 | 28.92 | 28.29 | 28.30 | 419,844 | -0.38(-1.31%) |
Jan 27, 2015 | 28.73 | 28.86 | 28.58 | 28.68 | 520,706 | -0.39(-1.34%) |
Jan 26, 2015 | 28.98 | 29.08 | 28.82 | 29.06 | 223,335 | +0.10(+0.34%) |
Jan 23, 2015 | 29.15 | 29.17 | 28.96 | 28.97 | 407,797 | -0.22(-0.75%) |
Jan 22, 2015 | 28.93 | 29.22 | 28.75 | 29.19 | 240,048 | +0.37(+1.28%) |
Jan 21, 2015 | 28.66 | 28.89 | 28.57 | 28.82 | 218,051 | +0.11(+0.40%) |
Jan 20, 2015 | 28.79 | 28.79 | 28.47 | 28.70 | 203,393 | +0.04(+0.15%) |
Jan 16, 2015 | 28.35 | 28.69 | 28.27 | 28.66 | 204,940 | +0.32(+1.15%) |
Jan 15, 2015 | 28.57 | 28.66 | 28.28 | 28.34 | 201,557 | -0.16(-0.58%) |
Jan 14, 2015 | 28.31 | 28.51 | 28.17 | 28.50 | 299,285 | -0.16(-0.57%) |
Jan 13, 2015 | 28.98 | 29.12 | 28.46 | 28.66 | 288,161 | -0.08(-0.29%) |
Jan 12, 2015 | 28.96 | 29.00 | 28.67 | 28.75 | 148,315 | -0.18(-0.62%) |
Jan 09, 2015 | 29.25 | 29.25 | 28.85 | 28.93 | 294,853 | -0.24(-0.82%) |
Jan 08, 2015 | 28.89 | 29.20 | 28.89 | 29.17 | 171,999 | +0.50(+1.73%) |
Jan 07, 2015 | 28.61 | 28.70 | 28.45 | 28.67 | 283,748 | +0.31(+1.09%) |
Jan 06, 2015 | 28.59 | 28.71 | 28.21 | 28.36 | 662,749 | -0.16(-0.55%) |
Jan 05, 2015 | 28.91 | 28.91 | 28.48 | 28.52 | 154,632 | -0.52(-1.78%) |
Jan 02, 2015 | 29.12 | 29.17 | 28.88 | 29.03 | 128,059 | -0.01(-0.04%) |
Dec 31, 2014 | 29.38 | 29.04 | 29.04 | 29.04 | 128,687 | -0.30(-1.01%) |
Dec 30, 2014 | 29.38 | 29.44 | 29.31 | 29.34 | 231,770 | -0.14(-0.48%) |
Dec 29, 2014 | 29.45 | 29.54 | 29.45 | 29.48 | 297,659 | +0.01(+0.04%) |
Dec 26, 2014 | 29.48 | 29.53 | 29.47 | 29.47 | 129,387 | +0.08(+0.26%) |
Dec 24, 2014 | 29.47 | 29.40 | 29.40 | 29.40 | 209,117 | -0.03(-0.09%) |
Dec 23, 2014 | 29.40 | 29.48 | 29.37 | 29.42 | 217,587 | +0.11(+0.39%) |
Dec 22, 2014 | 29.17 | 29.31 | 29.15 | 29.31 | 468,747 | +0.15(+0.52%) |
Dec 19, 2014 | 29.22 | 29.24 | 29.03 | 29.16 | 526,003 | +0.09(+0.29%) |
Dec 18, 2014 | 28.72 | 29.07 | 28.64 | 29.07 | 408,496 | +0.72(+2.53%) |
Dec 17, 2014 | 27.92 | 28.40 | 27.88 | 28.35 | 447,590 | +0.53(+1.91%) |
Dec 16, 2014 | 27.85 | 28.41 | 27.82 | 27.82 | 202,637 | -0.20(-0.70%) |
Dec 15, 2014 | 28.38 | 28.41 | 27.88 | 28.02 | 345,511 | -0.20(-0.70%) |
Dec 12, 2014 | 28.47 | 28.59 | 28.21 | 28.22 | 222,276 | -0.42(-1.45%) |
Dec 11, 2014 | 28.64 | 28.94 | 28.63 | 28.63 | 438,978 | +0.10(+0.35%) |
Dec 10, 2014 | 28.89 | 28.89 | 28.50 | 28.53 | 319,629 | -0.44(-1.51%) |
Dec 09, 2014 | 28.71 | 28.97 | 28.55 | 28.97 | 166,447 | -0.07(-0.24%) |
Dec 08, 2014 | 29.19 | 29.22 | 28.95 | 29.04 | 125,778 | -0.19(-0.66%) |
Dec 05, 2014 | 29.24 | 29.30 | 29.18 | 29.23 | 162,533 | +0.01(+0.05%) |
Dec 04, 2014 | 29.23 | 29.27 | 29.11 | 29.22 | 3,132,863 | -0.07(-0.26%) |
Dec 03, 2014 | 29.21 | 29.31 | 29.18 | 29.30 | 5,246,580 | +0.10(+0.34%) |
Dec 02, 2014 | 29.05 | 29.24 | 29.04 | 29.20 | 198,597 | +0.14(+0.48%) |
Dec 01, 2014 | 29.05 | 29.12 | 28.97 | 29.06 | 176,348 | -0.11(-0.37%) |
Nov 28, 2014 | 29.20 | 29.28 | 29.15 | 29.17 | 56,304 | -0.04(-0.15%) |
Nov 26, 2014 | 29.14 | 29.21 | 29.21 | 29.21 | 193,395 | +0.11(+0.38%) |
Nov 25, 2014 | 29.19 | 29.19 | 29.07 | 29.10 | 174,690 | -0.03(-0.09%) |
Nov 24, 2014 | 29.18 | 29.18 | 29.10 | 29.13 | 148,268 | +0.04(+0.15%) |
Nov 21, 2014 | 29.25 | 29.25 | 29.02 | 29.08 | 256,188 | +0.12(+0.42%) |
Nov 20, 2014 | 28.81 | 28.97 | 28.81 | 28.96 | 199,944 | +0.07(+0.23%) |
Nov 19, 2014 | 28.95 | 28.95 | 28.79 | 28.90 | 140,733 | -0.06(-0.20%) |
Nov 18, 2014 | 28.83 | 29.01 | 28.82 | 28.96 | 254,213 | +0.13(+0.45%) |
Nov 17, 2014 | 28.71 | 28.84 | 28.71 | 28.83 | 145,531 | +0.07(+0.23%) |
Nov 14, 2014 | 28.74 | 28.77 | 28.68 | 28.76 | 446,718 | +0.01(+0.04%) |
Nov 13, 2014 | 28.72 | 28.84 | 28.64 | 28.75 | 163,847 | +0.06(+0.20%) |
Nov 12, 2014 | 28.61 | 28.72 | 28.59 | 28.69 | 251,833 | +0.00(+0.01%) |
Nov 11, 2014 | 28.75 | 28.75 | 28.65 | 28.69 | 322,174 | +0.01(+0.04%) |
Nov 10, 2014 | 28.62 | 28.70 | 28.55 | 28.68 | 129,483 | +0.07(+0.26%) |
Nov 07, 2014 | 28.58 | 28.62 | 28.50 | 28.60 | 154,176 | +0.05(+0.16%) |
Nov 06, 2014 | 28.49 | 28.58 | 28.40 | 28.55 | 141,988 | +0.06(+0.22%) |
Nov 05, 2014 | 28.53 | 28.53 | 28.35 | 28.49 | 202,653 | +0.16(+0.58%) |
Nov 04, 2014 | 28.32 | 28.40 | 28.21 | 28.33 | 231,266 | -0.03(-0.10%) |
Nov 03, 2014 | 28.36 | 28.45 | 28.30 | 28.36 | 190,756 | +0.01(+0.04%) |
Oct 31, 2014 | 28.36 | 28.36 | 28.19 | 28.34 | 215,590 | +0.31(+1.11%) |
Oct 30, 2014 | 27.74 | 28.09 | 27.74 | 28.03 | 286,490 | +0.16(+0.57%) |
Oct 29, 2014 | 27.94 | 27.94 | 27.72 | 27.87 | 184,871 | -0.01(-0.04%) |
Oct 28, 2014 | 27.72 | 27.88 | 27.65 | 27.88 | 603,053 | +0.26(+0.94%) |
Oct 27, 2014 | 27.60 | 27.65 | 27.65 | 27.62 | 513,493 | +0.02(+0.06%) |
Oct 24, 2014 | 27.50 | 27.65 | 27.41 | 27.61 | 233,465 | +0.19(+0.68%) |
Oct 23, 2014 | 27.46 | 27.56 | 27.38 | 27.42 | 231,050 | +0.25(+0.92%) |
Oct 22, 2014 | 27.37 | 27.43 | 27.16 | 27.17 | 248,469 | -0.12(-0.42%) |
Oct 21, 2014 | 27.01 | 27.32 | 26.98 | 27.29 | 444,389 | +0.44(+1.63%) |
Oct 20, 2014 | 26.55 | 26.86 | 26.55 | 26.85 | 2,280,990 | +0.22(+0.82%) |
Oct 17, 2014 | 26.63 | 26.75 | 26.47 | 26.63 | 10,790,865 | +0.32(+1.21%) |
Oct 16, 2014 | 25.96 | 26.48 | 25.95 | 26.31 | 827,405 | -0.06(-0.21%) |
Oct 15, 2014 | 26.23 | 26.44 | 25.78 | 26.37 | 6,705,893 | -0.20(-0.75%) |
Oct 14, 2014 | 26.65 | 26.86 | 26.49 | 26.57 | 162,583 | +0.02(+0.07%) |
Oct 13, 2014 | 26.93 | 27.05 | 26.54 | 26.55 | 214,171 | -0.41(-1.51%) |
Oct 10, 2014 | 27.14 | 27.25 | 26.94 | 26.96 | 343,444 | -0.20(-0.74%) |
Oct 09, 2014 | 27.60 | 27.64 | 27.15 | 27.16 | 150,697 | -0.48(-1.73%) |
Oct 08, 2014 | 27.21 | 27.68 | 27.11 | 27.64 | 431,557 | +0.44(+1.63%) |
Oct 07, 2014 | 27.46 | 27.51 | 27.20 | 27.20 | 152,001 | -0.38(-1.38%) |
Oct 06, 2014 | 27.72 | 27.74 | 27.48 | 27.58 | 622,790 | -0.03(-0.11%) |
Oct 03, 2014 | 27.48 | 27.62 | 27.38 | 27.61 | 112,028 | +0.27(+1.00%) |
Oct 02, 2014 | 27.29 | 27.40 | 27.13 | 27.33 | 136,469 | -0.00(-0.02%) |
Oct 01, 2014 | 27.59 | 27.59 | 27.27 | 27.34 | 329,177 | -0.34(-1.24%) |
Sep 30, 2014 | 27.72 | 27.79 | 27.59 | 27.68 | 132,247 | -0.01(-0.03%) |
Sep 29, 2014 | 27.53 | 27.73 | 27.49 | 27.69 | 164,319 | -0.06(-0.21%) |
Sep 26, 2014 | 27.62 | 27.80 | 27.55 | 27.75 | 227,839 | +0.21(+0.76%) |
Sep 25, 2014 | 27.89 | 27.89 | 27.54 | 27.54 | 447,377 | -0.41(-1.46%) |
Sep 24, 2014 | 27.77 | 27.97 | 27.72 | 27.95 | 130,530 | +0.16(+0.56%) |
Sep 23, 2014 | 27.87 | 27.94 | 27.79 | 27.79 | 164,820 | -0.16(-0.58%) |
Sep 22, 2014 | 28.10 | 28.10 | 27.92 | 27.95 | 76,460 | -0.17(-0.62%) |
Sep 19, 2014 | 28.15 | 28.22 | 28.07 | 28.13 | 74,568 | +0.03(+0.11%) |
Sep 18, 2014 | 28.07 | 28.11 | 28.04 | 28.10 | 108,386 | +0.11(+0.40%) |
Sep 17, 2014 | 27.98 | 28.09 | 27.88 | 27.98 | 73,463 | +0.03(+0.12%) |
Sep 16, 2014 | 27.72 | 27.98 | 27.72 | 27.95 | 63,078 | +0.20(+0.73%) |
Sep 15, 2014 | 27.70 | 27.79 | 27.65 | 27.75 | 65,458 | +0.05(+0.19%) |
Sep 12, 2014 | 27.86 | 27.86 | 27.62 | 27.69 | 113,384 | -0.19(-0.69%) |
Sep 11, 2014 | 27.76 | 27.89 | 27.71 | 27.89 | 78,546 | +0.04(+0.16%) |
Sep 10, 2014 | 27.79 | 27.84 | 27.67 | 27.84 | 79,342 | +0.08(+0.29%) |
Sep 09, 2014 | 27.89 | 27.91 | 27.71 | 27.76 | 169,676 | -0.15(-0.54%) |
Sep 08, 2014 | 28.00 | 28.00 | 27.85 | 27.91 | 113,039 | -0.10(-0.37%) |
Sep 05, 2014 | 27.83 | 28.02 | 27.81 | 28.02 | 83,753 | +0.16(+0.59%) |
Sep 04, 2014 | 27.90 | 27.99 | 27.79 | 27.85 | 91,385 | -0.03(-0.13%) |
Sep 03, 2014 | 27.97 | 27.97 | 27.85 | 27.89 | 127,539 | +0.01(+0.04%) |
Sep 02, 2014 | 27.97 | 27.97 | 27.78 | 27.88 | 136,265 | -0.07(-0.25%) |
Aug 29, 2014 | 27.89 | 27.95 | 27.95 | 27.95 | 151,492 | +0.09(+0.33%) |
Aug 28, 2014 | 27.79 | 27.88 | 27.78 | 27.85 | 257,733 | -0.02(-0.07%) |
Aug 27, 2014 | 27.84 | 27.87 | 27.80 | 27.87 | 107,698 | +0.05(+0.17%) |
Aug 26, 2014 | 27.83 | 27.91 | 27.83 | 27.83 | 109,772 | -0.01(-0.03%) |
Aug 25, 2014 | 27.83 | 27.88 | 27.80 | 27.83 | 161,594 | +0.14(+0.51%) |
Aug 22, 2014 | 27.79 | 27.79 | 27.69 | 27.69 | 2,022,216 | -0.09(-0.33%) |
Aug 21, 2014 | 27.72 | 27.82 | 27.72 | 27.79 | 195,581 | +0.09(+0.31%) |
Aug 20, 2014 | 27.60 | 27.73 | 27.60 | 27.70 | 98,609 | +0.05(+0.20%) |
Aug 19, 2014 | 27.61 | 27.65 | 27.54 | 27.65 | 142,828 | +0.14(+0.49%) |
Aug 18, 2014 | 27.47 | 27.51 | 27.43 | 27.51 | 159,393 | +0.19(+0.69%) |
Aug 15, 2014 | 27.43 | 27.43 | 27.15 | 27.32 | 213,790 | -0.01(-0.04%) |
Aug 14, 2014 | 27.24 | 27.34 | 27.24 | 27.33 | 339,406 | +0.13(+0.48%) |
Aug 13, 2014 | 27.12 | 27.22 | 27.08 | 27.20 | 101,459 | +0.15(+0.55%) |
Aug 12, 2014 | 27.05 | 27.09 | 26.97 | 27.05 | 158,453 | -0.00(-0.00%) |
Aug 11, 2014 | 27.11 | 27.16 | 27.05 | 27.05 | 94,387 | +0.06(+0.23%) |
Aug 08, 2014 | 26.71 | 26.93 | 26.69 | 26.99 | 68,796 | +0.32(+1.19%) |
Aug 07, 2014 | 26.91 | 26.95 | 26.61 | 26.67 | 120,854 | -0.12(-0.46%) |
Aug 06, 2014 | 26.67 | 26.89 | 26.65 | 26.80 | 211,154 | +0.02(+0.07%) |
Aug 05, 2014 | 26.98 | 26.99 | 26.71 | 26.78 | 155,337 | -0.29(-1.07%) |
Aug 04, 2014 | 26.94 | 27.10 | 26.82 | 27.07 | 158,322 | +0.14(+0.51%) |
Aug 01, 2014 | 26.90 | 27.05 | 26.83 | 26.93 | 167,857 | -0.04(-0.15%) |
Jul 31, 2014 | 27.34 | 27.34 | 26.97 | 26.97 | 184,120 | -0.53(-1.94%) |
Jul 30, 2014 | 27.64 | 27.73 | 27.45 | 27.51 | 96,695 | -0.07(-0.27%) |
Jul 29, 2014 | 27.74 | 27.77 | 27.57 | 27.58 | 128,248 | -0.09(-0.31%) |
Jul 28, 2014 | 27.65 | 27.69 | 27.53 | 27.67 | 108,058 | +0.04(+0.14%) |
Jul 25, 2014 | 27.70 | 27.72 | 27.60 | 27.63 | 93,682 | -0.11(-0.39%) |
Jul 24, 2014 | 27.76 | 27.79 | 27.72 | 27.74 | 147,708 | -0.01(-0.04%) |
Jul 23, 2014 | 27.73 | 27.78 | 27.71 | 27.75 | 101,624 | +0.02(+0.06%) |
Jul 22, 2014 | 27.70 | 27.75 | 27.68 | 27.73 | 65,729 | +0.14(+0.49%) |
Jul 21, 2014 | 27.61 | 27.64 | 27.50 | 27.60 | 77,205 | -0.06(-0.22%) |
Jul 18, 2014 | 27.52 | 27.70 | 27.51 | 27.66 | 299,076 | +0.19(+0.68%) |
Jul 17, 2014 | 27.66 | 27.75 | 27.45 | 27.47 | 219,259 | -0.25(-0.91%) |
Jul 16, 2014 | 27.65 | 27.74 | 27.64 | 27.72 | 192,179 | +0.16(+0.57%) |
Jul 15, 2014 | 27.63 | 27.64 | 27.47 | 27.57 | 114,313 | -0.03(-0.11%) |
Jul 14, 2014 | 27.60 | 27.65 | 27.58 | 27.60 | 104,296 | +0.10(+0.38%) |
Jul 11, 2014 | 27.49 | 27.52 | 27.42 | 27.49 | 214,326 | +0.00(+0.01%) |
Jul 10, 2014 | 27.32 | 27.54 | 27.32 | 27.49 | 104,775 | -0.08(-0.29%) |
Jul 09, 2014 | 27.52 | 27.59 | 27.48 | 27.57 | 135,324 | +0.10(+0.35%) |
Jul 08, 2014 | 27.53 | 27.53 | 27.45 | 27.47 | 155,399 | -0.12(-0.43%) |
Jul 07, 2014 | 27.59 | 27.62 | 27.56 | 27.59 | 120,139 | -0.02(-0.08%) |
Jul 03, 2014 | 27.55 | 27.61 | 27.61 | 27.61 | 60,016 | +0.13(+0.46%) |
Jul 02, 2014 | 27.50 | 27.52 | 27.47 | 27.49 | 147,247 | -0.00(-0.02%) |
Jul 01, 2014 | 27.41 | 27.57 | 27.41 | 27.49 | 150,890 | +0.12(+0.44%) |
Jun 30, 2014 | 27.41 | 27.42 | 27.34 | 27.37 | 199,330 | -0.01(-0.03%) |
Jun 27, 2014 | 27.29 | 27.41 | 27.24 | 27.38 | 105,952 | +0.09(+0.33%) |
Jun 26, 2014 | 27.38 | 27.38 | 27.18 | 27.29 | 596,554 | -0.07(-0.24%) |
Jun 25, 2014 | 27.23 | 27.38 | 27.23 | 27.36 | 1,933,246 | +0.07(+0.24%) |
Jun 24, 2014 | 27.42 | 27.51 | 27.28 | 27.29 | 141,165 | -0.18(-0.66%) |
Jun 23, 2014 | 27.52 | 27.52 | 27.40 | 27.47 | 176,218 | -0.01(-0.02%) |
Jun 20, 2014 | 27.49 | 27.51 | 27.41 | 27.48 | 138,973 | +0.05(+0.18%) |
Jun 19, 2014 | 27.40 | 27.44 | 27.36 | 27.43 | 251,604 | +0.05(+0.20%) |
Jun 18, 2014 | 27.18 | 27.37 | 27.14 | 27.37 | 215,790 | +0.20(+0.75%) |
Jun 17, 2014 | 27.10 | 27.18 | 27.07 | 27.17 | 149,772 | +0.05(+0.17%) |
Jun 16, 2014 | 27.02 | 27.16 | 27.02 | 27.12 | 184,087 | +0.06(+0.23%) |
Jun 13, 2014 | 27.03 | 27.09 | 26.97 | 27.06 | 231,527 | +0.12(+0.46%) |
Jun 12, 2014 | 27.04 | 27.10 | 26.89 | 26.94 | 135,175 | -0.15(-0.56%) |
Jun 11, 2014 | 27.15 | 27.16 | 27.06 | 27.09 | 106,726 | -0.11(-0.42%) |
Jun 10, 2014 | 27.15 | 27.22 | 27.15 | 27.20 | 227,761 | +0.00(+0.00%) |
Jun 06, 2014 | 27.20 | 27.22 | 27.15 | 27.20 | 149,507 | +0.09(+0.33%) |
Jun 05, 2014 | 26.98 | 27.13 | 26.90 | 27.12 | 165,524 | +0.17(+0.62%) |
Jun 04, 2014 | 26.88 | 26.96 | 26.85 | 26.95 | 328,753 | +0.03(+0.11%) |
Jun 03, 2014 | 26.88 | 26.93 | 26.81 | 26.92 | 176,194 | -0.00(-0.01%) |