Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.84 | 29.84 | 28.89 | 28.90 | 509,642 | -0.98(-3.29%) |
May 28, 2015 | 29.80 | 29.98 | 29.40 | 29.89 | 389,740 | +0.08(+0.27%) |
May 27, 2015 | 30.17 | 30.17 | 29.43 | 29.80 | 625,876 | -0.23(-0.77%) |
May 26, 2015 | 30.20 | 30.34 | 29.68 | 30.04 | 519,336 | -0.34(-1.11%) |
May 22, 2015 | 30.82 | 30.37 | 30.37 | 30.37 | 366,181 | -0.44(-1.42%) |
May 21, 2015 | 30.86 | 30.98 | 30.48 | 30.81 | 606,457 | +0.07(+0.23%) |
May 20, 2015 | 29.50 | 32.15 | 29.50 | 30.74 | 1,489,772 | +1.46(+5.00%) |
May 19, 2015 | 28.69 | 29.39 | 28.47 | 29.28 | 570,191 | +0.65(+2.25%) |
May 18, 2015 | 28.10 | 28.74 | 28.10 | 28.63 | 522,290 | +0.39(+1.38%) |
May 15, 2015 | 28.46 | 28.62 | 28.10 | 28.25 | 248,652 | -0.30(-1.04%) |
May 14, 2015 | 28.33 | 28.66 | 28.25 | 28.54 | 224,914 | +0.32(+1.13%) |
May 13, 2015 | 28.17 | 28.42 | 28.00 | 28.23 | 222,813 | +0.15(+0.52%) |
May 12, 2015 | 28.16 | 28.22 | 27.61 | 28.08 | 307,467 | -0.08(-0.27%) |
May 11, 2015 | 27.89 | 28.24 | 27.89 | 28.16 | 522,976 | +0.22(+0.79%) |
May 08, 2015 | 28.19 | 28.37 | 27.80 | 27.93 | 311,140 | -0.01(-0.02%) |
May 07, 2015 | 27.87 | 28.14 | 27.82 | 27.94 | 254,818 | -0.03(-0.09%) |
May 06, 2015 | 27.90 | 28.14 | 27.65 | 27.96 | 339,347 | +0.08(+0.29%) |
May 05, 2015 | 28.18 | 28.45 | 27.79 | 27.88 | 364,601 | -0.37(-1.30%) |
May 04, 2015 | 28.49 | 28.75 | 28.16 | 28.25 | 278,581 | -0.21(-0.74%) |
May 01, 2015 | 28.21 | 28.66 | 27.85 | 28.46 | 372,265 | +0.30(+1.06%) |
Apr 30, 2015 | 29.01 | 29.05 | 27.95 | 28.17 | 545,655 | -1.08(-3.69%) |
Apr 29, 2015 | 29.41 | 29.63 | 29.18 | 29.24 | 213,201 | -0.23(-0.79%) |
Apr 28, 2015 | 29.39 | 29.64 | 29.14 | 29.48 | 292,798 | +0.10(+0.33%) |
Apr 27, 2015 | 29.61 | 29.71 | 29.02 | 29.38 | 285,845 | -0.18(-0.60%) |
Apr 24, 2015 | 29.70 | 29.84 | 29.46 | 29.56 | 178,376 | -0.04(-0.12%) |
Apr 23, 2015 | 29.68 | 29.76 | 29.46 | 29.59 | 243,099 | -0.17(-0.56%) |
Apr 22, 2015 | 29.94 | 29.94 | 29.27 | 29.76 | 154,248 | -0.17(-0.57%) |
Apr 21, 2015 | 30.13 | 30.13 | 29.76 | 29.93 | 230,033 | -0.07(-0.24%) |
Apr 20, 2015 | 29.81 | 30.30 | 29.65 | 30.00 | 336,504 | +0.43(+1.47%) |
Apr 17, 2015 | 30.46 | 30.46 | 29.35 | 29.57 | 571,884 | -1.05(-3.44%) |
Apr 16, 2015 | 30.90 | 31.13 | 30.53 | 30.62 | 187,230 | -0.20(-0.65%) |
Apr 15, 2015 | 30.73 | 31.14 | 30.47 | 30.82 | 244,165 | +0.30(+0.97%) |
Apr 14, 2015 | 30.37 | 30.78 | 30.09 | 30.53 | 269,449 | +0.17(+0.55%) |
Apr 13, 2015 | 30.43 | 30.61 | 30.21 | 30.36 | 176,859 | -0.02(-0.07%) |
Apr 10, 2015 | 30.68 | 30.68 | 30.17 | 30.38 | 198,126 | -0.06(-0.18%) |
Apr 09, 2015 | 30.68 | 30.88 | 30.09 | 30.44 | 200,790 | -0.24(-0.77%) |
Apr 08, 2015 | 30.44 | 30.75 | 30.23 | 30.67 | 169,436 | +0.28(+0.91%) |
Apr 07, 2015 | 30.70 | 30.83 | 30.26 | 30.39 | 223,029 | -0.27(-0.89%) |
Apr 06, 2015 | 30.32 | 30.80 | 30.20 | 30.67 | 176,795 | +0.07(+0.21%) |
Apr 02, 2015 | 30.58 | 30.60 | 30.60 | 30.60 | 218,281 | +0.01(+0.03%) |
Apr 01, 2015 | 30.69 | 30.77 | 30.07 | 30.59 | 280,690 | -0.21(-0.69%) |
Mar 31, 2015 | 30.74 | 31.06 | 30.53 | 30.80 | 536,813 | -0.02(-0.05%) |
Mar 30, 2015 | 30.75 | 31.03 | 30.59 | 30.82 | 272,901 | +0.22(+0.71%) |
Mar 27, 2015 | 30.30 | 30.74 | 30.30 | 30.60 | 201,179 | +0.24(+0.80%) |
Mar 26, 2015 | 30.25 | 30.45 | 29.94 | 30.36 | 263,838 | +0.11(+0.37%) |
Mar 25, 2015 | 30.81 | 30.96 | 30.16 | 30.25 | 220,466 | -0.60(-1.93%) |
Mar 24, 2015 | 29.90 | 30.88 | 29.87 | 30.84 | 214,339 | +0.86(+2.86%) |
Mar 23, 2015 | 30.24 | 30.27 | 29.68 | 29.99 | 484,419 | -0.20(-0.65%) |
Mar 20, 2015 | 30.44 | 30.45 | 30.10 | 30.18 | 623,045 | +0.00(+0.00%) |
Mar 19, 2015 | 30.08 | 30.55 | 30.06 | 30.18 | 198,776 | -0.05(-0.17%) |
Mar 18, 2015 | 30.15 | 30.35 | 29.72 | 30.23 | 365,411 | -0.07(-0.22%) |
Mar 17, 2015 | 30.19 | 30.39 | 29.97 | 30.30 | 175,872 | +0.03(+0.10%) |
Mar 16, 2015 | 30.21 | 30.39 | 30.04 | 30.27 | 215,878 | +0.13(+0.42%) |
Mar 13, 2015 | 30.25 | 30.36 | 29.67 | 30.14 | 235,650 | -0.06(-0.18%) |
Mar 12, 2015 | 30.14 | 30.39 | 29.86 | 30.20 | 380,301 | +0.34(+1.13%) |
Mar 11, 2015 | 29.76 | 30.14 | 29.69 | 29.86 | 298,315 | +0.11(+0.36%) |
Mar 10, 2015 | 30.35 | 30.35 | 29.67 | 29.75 | 309,709 | -0.90(-2.94%) |
Mar 09, 2015 | 29.94 | 30.85 | 29.89 | 30.66 | 451,265 | +0.83(+2.77%) |
Mar 06, 2015 | 30.20 | 30.41 | 29.76 | 29.83 | 434,044 | -0.69(-2.25%) |
Mar 05, 2015 | 30.34 | 30.62 | 30.19 | 30.52 | 236,834 | +0.15(+0.48%) |
Mar 04, 2015 | 30.19 | 30.46 | 30.31 | 30.37 | 338,595 | +0.06(+0.18%) |
Mar 03, 2015 | 30.28 | 30.82 | 30.28 | 30.31 | 338,908 | -0.15(-0.48%) |
Mar 02, 2015 | 29.95 | 30.82 | 29.94 | 30.46 | 454,070 | +0.57(+1.91%) |
Feb 27, 2015 | 29.62 | 30.13 | 29.48 | 29.89 | 429,296 | +0.13(+0.42%) |
Feb 26, 2015 | 29.46 | 30.12 | 29.23 | 29.76 | 395,624 | +0.20(+0.67%) |
Feb 25, 2015 | 31.02 | 31.02 | 28.19 | 29.57 | 1,129,957 | -1.62(-5.21%) |
Feb 24, 2015 | 31.55 | 31.66 | 30.97 | 31.19 | 509,132 | -0.26(-0.83%) |
Feb 23, 2015 | 31.47 | 31.63 | 31.08 | 31.45 | 327,626 | -0.14(-0.43%) |
Feb 20, 2015 | 31.36 | 31.88 | 31.36 | 31.59 | 257,105 | +0.31(+0.98%) |
Feb 19, 2015 | 31.14 | 31.40 | 30.91 | 31.28 | 283,252 | +0.07(+0.21%) |
Feb 18, 2015 | 30.78 | 31.37 | 30.68 | 31.22 | 269,875 | +0.37(+1.21%) |
Feb 17, 2015 | 31.40 | 31.46 | 30.64 | 30.84 | 311,813 | -0.68(-2.16%) |
Feb 13, 2015 | 31.16 | 31.52 | 31.52 | 31.52 | 207,773 | +0.45(+1.44%) |
Feb 12, 2015 | 31.24 | 31.25 | 30.66 | 31.08 | 173,705 | +0.10(+0.33%) |
Feb 11, 2015 | 30.66 | 31.19 | 30.65 | 30.97 | 158,171 | +0.18(+0.57%) |
Feb 10, 2015 | 31.13 | 31.13 | 30.47 | 30.80 | 186,225 | -0.05(-0.15%) |
Feb 09, 2015 | 31.22 | 31.68 | 30.55 | 30.84 | 279,144 | -0.37(-1.18%) |
Feb 06, 2015 | 31.29 | 31.63 | 31.05 | 31.21 | 261,427 | +0.03(+0.08%) |
Feb 05, 2015 | 31.11 | 31.42 | 30.80 | 31.19 | 205,834 | +0.13(+0.42%) |
Feb 04, 2015 | 31.62 | 31.90 | 30.87 | 31.06 | 264,263 | -0.65(-2.04%) |
Feb 03, 2015 | 31.38 | 31.77 | 31.15 | 31.70 | 367,402 | +0.55(+1.78%) |
Feb 02, 2015 | 30.77 | 31.24 | 30.00 | 31.15 | 302,066 | +0.54(+1.76%) |
Jan 30, 2015 | 30.82 | 31.08 | 30.46 | 30.61 | 417,944 | -0.57(-1.83%) |
Jan 29, 2015 | 30.22 | 31.25 | 29.81 | 31.18 | 333,218 | +0.92(+3.03%) |
Jan 28, 2015 | 30.90 | 31.08 | 30.17 | 30.26 | 280,028 | -0.42(-1.36%) |
Jan 27, 2015 | 30.88 | 31.15 | 30.58 | 30.68 | 266,537 | -0.66(-2.09%) |
Jan 26, 2015 | 31.09 | 31.47 | 30.34 | 31.33 | 484,312 | +0.11(+0.36%) |
Jan 23, 2015 | 31.33 | 31.50 | 30.99 | 31.22 | 273,781 | -0.03(-0.10%) |
Jan 22, 2015 | 29.98 | 31.37 | 29.76 | 31.25 | 437,896 | +1.53(+5.14%) |
Jan 21, 2015 | 29.44 | 30.01 | 29.28 | 29.72 | 295,181 | +0.35(+1.18%) |
Jan 20, 2015 | 29.57 | 29.73 | 28.91 | 29.38 | 398,162 | -0.11(-0.36%) |
Jan 16, 2015 | 29.02 | 29.54 | 29.00 | 29.48 | 266,372 | +0.29(+0.98%) |
Jan 15, 2015 | 29.36 | 29.51 | 28.85 | 29.19 | 372,634 | -0.02(-0.07%) |
Jan 14, 2015 | 28.92 | 29.44 | 28.88 | 29.21 | 322,211 | +0.07(+0.24%) |
Jan 13, 2015 | 29.30 | 29.90 | 28.76 | 29.14 | 318,296 | +0.18(+0.63%) |
Jan 12, 2015 | 29.37 | 29.44 | 28.72 | 28.96 | 235,458 | -0.32(-1.09%) |
Jan 09, 2015 | 29.74 | 29.87 | 29.09 | 29.28 | 323,986 | -0.51(-1.73%) |
Jan 08, 2015 | 29.54 | 30.06 | 29.36 | 29.79 | 351,085 | +0.57(+1.95%) |
Jan 07, 2015 | 29.26 | 29.36 | 28.86 | 29.22 | 292,820 | +0.23(+0.78%) |
Jan 06, 2015 | 29.14 | 29.25 | 28.40 | 29.00 | 408,177 | -0.15(-0.50%) |
Jan 05, 2015 | 29.25 | 29.75 | 28.67 | 29.14 | 528,091 | -0.24(-0.82%) |
Jan 02, 2015 | 30.59 | 30.76 | 29.10 | 29.39 | 454,348 | -1.08(-3.54%) |
Dec 31, 2014 | 31.41 | 30.47 | 30.47 | 30.47 | 366,577 | -0.80(-2.56%) |
Dec 30, 2014 | 31.47 | 31.50 | 31.16 | 31.27 | 209,036 | -0.19(-0.59%) |
Dec 29, 2014 | 31.26 | 31.71 | 31.04 | 31.45 | 472,448 | +0.19(+0.60%) |
Dec 26, 2014 | 30.99 | 31.31 | 30.76 | 31.27 | 292,563 | +0.43(+1.39%) |
Dec 24, 2014 | 30.73 | 30.84 | 30.84 | 30.84 | 174,464 | +0.28(+0.92%) |
Dec 23, 2014 | 29.99 | 30.59 | 29.78 | 30.56 | 476,676 | +0.75(+2.52%) |
Dec 22, 2014 | 29.43 | 29.87 | 29.38 | 29.81 | 512,511 | +0.58(+1.98%) |
Dec 19, 2014 | 29.31 | 29.47 | 28.82 | 29.23 | 737,238 | -0.09(-0.29%) |
Dec 18, 2014 | 28.78 | 29.59 | 28.46 | 29.31 | 604,041 | +0.91(+3.21%) |
Dec 17, 2014 | 28.77 | 28.77 | 27.21 | 28.40 | 1,280,199 | -0.31(-1.09%) |
Dec 16, 2014 | 27.18 | 28.89 | 27.18 | 28.71 | 926,174 | +1.60(+5.89%) |
Dec 15, 2014 | 26.64 | 27.32 | 26.09 | 27.12 | 889,246 | +0.69(+2.59%) |
Dec 12, 2014 | 26.63 | 27.13 | 26.30 | 26.43 | 360,058 | -0.61(-2.25%) |
Dec 11, 2014 | 27.01 | 27.59 | 26.90 | 27.04 | 257,850 | +0.11(+0.41%) |
Dec 10, 2014 | 27.46 | 27.69 | 26.80 | 26.93 | 345,861 | -0.56(-2.03%) |
Dec 09, 2014 | 26.23 | 27.52 | 26.17 | 27.49 | 315,995 | +0.91(+3.43%) |
Dec 08, 2014 | 26.84 | 27.39 | 26.51 | 26.58 | 229,092 | -0.35(-1.31%) |
Dec 05, 2014 | 26.01 | 27.00 | 26.01 | 26.93 | 400,876 | +0.88(+3.36%) |
Dec 04, 2014 | 26.85 | 26.89 | 26.00 | 26.05 | 347,558 | -0.80(-2.96%) |
Dec 03, 2014 | 26.99 | 27.59 | 26.80 | 26.85 | 395,148 | -0.18(-0.67%) |
Dec 02, 2014 | 26.45 | 27.08 | 26.39 | 27.03 | 282,236 | +0.57(+2.15%) |
Dec 01, 2014 | 26.67 | 26.84 | 26.38 | 26.46 | 252,547 | -0.25(-0.92%) |
Nov 28, 2014 | 26.86 | 27.20 | 26.65 | 26.71 | 172,317 | -0.21(-0.77%) |
Nov 26, 2014 | 26.81 | 26.91 | 26.91 | 26.91 | 247,108 | +0.17(+0.64%) |
Nov 25, 2014 | 26.60 | 26.94 | 26.51 | 26.74 | 233,181 | +0.22(+0.82%) |
Nov 24, 2014 | 26.13 | 26.58 | 26.13 | 26.53 | 241,023 | +0.51(+1.96%) |
Nov 21, 2014 | 26.48 | 26.51 | 25.98 | 26.02 | 221,042 | -0.00(-0.02%) |
Nov 20, 2014 | 25.56 | 26.08 | 25.33 | 26.02 | 208,325 | +0.28(+1.10%) |
Nov 19, 2014 | 25.99 | 25.99 | 25.38 | 25.74 | 541,347 | -0.09(-0.35%) |
Nov 18, 2014 | 25.87 | 26.17 | 25.68 | 25.83 | 365,206 | +0.02(+0.08%) |
Nov 17, 2014 | 26.40 | 26.52 | 25.69 | 25.81 | 264,377 | -0.60(-2.28%) |
Nov 14, 2014 | 26.78 | 26.93 | 26.38 | 26.41 | 253,081 | -0.31(-1.16%) |
Nov 13, 2014 | 26.93 | 27.37 | 26.69 | 26.72 | 258,752 | -0.25(-0.91%) |
Nov 12, 2014 | 26.60 | 27.03 | 26.39 | 26.97 | 218,638 | +0.25(+0.92%) |
Nov 11, 2014 | 27.31 | 27.37 | 26.53 | 26.72 | 310,550 | -0.53(-1.95%) |
Nov 10, 2014 | 26.85 | 27.26 | 26.42 | 27.25 | 461,311 | +0.48(+1.78%) |
Nov 07, 2014 | 27.03 | 27.04 | 26.56 | 26.78 | 296,764 | -0.20(-0.74%) |
Nov 06, 2014 | 26.56 | 26.99 | 26.29 | 26.98 | 238,345 | +0.44(+1.64%) |
Nov 05, 2014 | 26.81 | 26.99 | 26.21 | 26.54 | 330,873 | -0.09(-0.34%) |
Nov 04, 2014 | 26.35 | 26.80 | 26.35 | 26.63 | 237,109 | +0.15(+0.57%) |
Nov 03, 2014 | 27.18 | 27.20 | 26.34 | 26.48 | 292,223 | -0.68(-2.51%) |
Oct 31, 2014 | 26.82 | 27.17 | 26.63 | 27.16 | 389,372 | +0.87(+3.29%) |
Oct 30, 2014 | 25.71 | 26.45 | 25.65 | 26.30 | 357,337 | +0.43(+1.65%) |
Oct 29, 2014 | 26.58 | 26.58 | 25.71 | 25.87 | 310,224 | -0.75(-2.80%) |
Oct 28, 2014 | 25.04 | 26.62 | 24.93 | 26.62 | 438,801 | +1.70(+6.83%) |
Oct 27, 2014 | 24.62 | 24.94 | 24.79 | 24.91 | 186,118 | +0.12(+0.48%) |
Oct 24, 2014 | 24.91 | 25.05 | 24.55 | 24.79 | 209,285 | -0.05(-0.18%) |
Oct 23, 2014 | 24.62 | 25.10 | 24.39 | 24.84 | 276,456 | +0.47(+1.91%) |
Oct 22, 2014 | 25.03 | 25.30 | 24.34 | 24.37 | 269,675 | -0.59(-2.37%) |
Oct 21, 2014 | 24.58 | 25.11 | 24.58 | 24.96 | 273,726 | +0.50(+2.03%) |
Oct 20, 2014 | 24.11 | 24.21 | 23.86 | 24.47 | 351,438 | +0.23(+0.95%) |
Oct 17, 2014 | 24.93 | 25.04 | 24.17 | 24.24 | 282,836 | -0.38(-1.55%) |
Oct 16, 2014 | 25.14 | 25.69 | 24.61 | 24.62 | 528,270 | -0.70(-2.77%) |
Oct 15, 2014 | 24.31 | 25.53 | 23.97 | 25.32 | 384,791 | +0.70(+2.85%) |
Oct 14, 2014 | 24.37 | 25.32 | 24.37 | 24.62 | 423,505 | +0.49(+2.03%) |
Oct 13, 2014 | 23.64 | 24.65 | 23.64 | 24.13 | 345,091 | +0.49(+2.08%) |
Oct 10, 2014 | 23.09 | 24.05 | 23.05 | 23.64 | 373,046 | +0.35(+1.48%) |
Oct 09, 2014 | 23.88 | 24.07 | 23.28 | 23.29 | 307,319 | -0.68(-2.82%) |
Oct 08, 2014 | 23.20 | 24.08 | 23.06 | 23.97 | 332,702 | +0.69(+2.95%) |
Oct 07, 2014 | 23.59 | 23.74 | 23.27 | 23.28 | 263,089 | -0.47(-1.96%) |
Oct 06, 2014 | 23.98 | 24.06 | 23.71 | 23.75 | 198,165 | -0.20(-0.82%) |
Oct 03, 2014 | 24.05 | 24.27 | 23.88 | 23.94 | 208,415 | +0.19(+0.78%) |
Oct 02, 2014 | 23.35 | 23.98 | 23.35 | 23.76 | 224,088 | +0.35(+1.48%) |
Oct 01, 2014 | 23.34 | 23.64 | 23.13 | 23.41 | 517,032 | +0.02(+0.11%) |
Sep 30, 2014 | 23.96 | 24.07 | 23.38 | 23.39 | 437,177 | -0.53(-2.22%) |
Sep 29, 2014 | 23.69 | 24.24 | 23.68 | 23.92 | 279,314 | -0.09(-0.38%) |
Sep 26, 2014 | 23.87 | 24.22 | 23.84 | 24.01 | 228,622 | +0.15(+0.63%) |
Sep 25, 2014 | 24.23 | 24.29 | 23.85 | 23.86 | 309,695 | -0.40(-1.63%) |
Sep 24, 2014 | 24.40 | 24.41 | 24.04 | 24.25 | 322,794 | -0.13(-0.53%) |
Sep 23, 2014 | 24.29 | 24.60 | 24.22 | 24.38 | 441,181 | +0.09(+0.35%) |
Sep 22, 2014 | 24.98 | 24.99 | 24.28 | 24.30 | 337,073 | -0.80(-3.19%) |
Sep 19, 2014 | 25.64 | 25.92 | 25.09 | 25.10 | 708,968 | -0.56(-2.17%) |
Sep 18, 2014 | 25.56 | 25.84 | 25.47 | 25.66 | 184,018 | +0.22(+0.85%) |
Sep 17, 2014 | 25.67 | 25.85 | 25.32 | 25.44 | 192,532 | -0.16(-0.61%) |
Sep 16, 2014 | 25.44 | 25.77 | 25.11 | 25.60 | 273,938 | +0.05(+0.20%) |
Sep 15, 2014 | 25.50 | 25.77 | 25.15 | 25.55 | 368,617 | +0.00(+0.00%) |
Sep 12, 2014 | 25.63 | 25.79 | 25.31 | 25.55 | 305,677 | -0.05(-0.18%) |
Sep 11, 2014 | 25.27 | 25.65 | 25.21 | 25.59 | 394,883 | +0.32(+1.27%) |
Sep 10, 2014 | 24.97 | 25.36 | 24.95 | 25.27 | 215,364 | +0.32(+1.26%) |
Sep 09, 2014 | 24.91 | 25.19 | 24.90 | 24.95 | 305,977 | -0.01(-0.04%) |
Sep 08, 2014 | 25.07 | 25.23 | 24.94 | 24.96 | 244,256 | -0.14(-0.54%) |
Sep 05, 2014 | 25.63 | 25.68 | 24.92 | 25.10 | 382,555 | -0.67(-2.59%) |
Sep 04, 2014 | 26.09 | 26.33 | 25.69 | 25.77 | 181,364 | -0.25(-0.94%) |
Sep 03, 2014 | 26.43 | 26.58 | 25.89 | 26.01 | 288,283 | -0.32(-1.22%) |
Sep 02, 2014 | 26.03 | 26.42 | 25.87 | 26.33 | 432,203 | +0.39(+1.49%) |
Aug 29, 2014 | 26.02 | 25.95 | 25.95 | 25.95 | 282,748 | +0.04(+0.15%) |
Aug 28, 2014 | 25.87 | 25.98 | 25.76 | 25.91 | 403,359 | -0.06(-0.23%) |
Aug 27, 2014 | 27.27 | 27.32 | 25.79 | 25.97 | 752,899 | -1.28(-4.69%) |
Aug 26, 2014 | 26.62 | 27.35 | 26.56 | 27.24 | 436,177 | +0.67(+2.53%) |
Aug 25, 2014 | 26.86 | 27.14 | 26.55 | 26.57 | 229,415 | -0.17(-0.62%) |
Aug 22, 2014 | 26.70 | 27.00 | 26.64 | 26.74 | 238,475 | -0.00(-0.02%) |
Aug 21, 2014 | 26.07 | 26.73 | 25.73 | 26.74 | 319,901 | +0.68(+2.59%) |
Aug 20, 2014 | 26.41 | 26.43 | 25.97 | 26.07 | 243,587 | -0.50(-1.89%) |
Aug 19, 2014 | 26.54 | 26.54 | 26.37 | 26.57 | 173,175 | +0.07(+0.26%) |
Aug 18, 2014 | 26.24 | 26.48 | 26.13 | 26.50 | 457,062 | +0.58(+2.24%) |
Aug 15, 2014 | 26.31 | 26.51 | 25.70 | 25.92 | 384,388 | -0.16(-0.61%) |
Aug 14, 2014 | 26.43 | 26.43 | 25.93 | 26.08 | 289,901 | -0.42(-1.57%) |
Aug 13, 2014 | 26.25 | 26.54 | 26.18 | 26.49 | 313,649 | +0.26(+0.97%) |
Aug 12, 2014 | 26.70 | 26.89 | 26.12 | 26.24 | 259,323 | -0.53(-1.97%) |
Aug 11, 2014 | 26.55 | 26.99 | 26.35 | 26.76 | 229,373 | +0.38(+1.44%) |
Aug 08, 2014 | 25.98 | 26.53 | 25.93 | 26.38 | 345,390 | +0.39(+1.48%) |
Aug 07, 2014 | 26.12 | 26.49 | 25.74 | 26.00 | 456,235 | -0.04(-0.13%) |
Aug 06, 2014 | 25.09 | 26.04 | 24.97 | 26.03 | 629,470 | +0.65(+2.56%) |
Aug 05, 2014 | 25.14 | 25.69 | 24.86 | 25.38 | 410,935 | +0.10(+0.40%) |
Aug 04, 2014 | 24.95 | 25.38 | 24.74 | 25.28 | 493,791 | +0.49(+1.96%) |
Aug 01, 2014 | 24.63 | 24.93 | 24.48 | 24.79 | 369,002 | +0.18(+0.71%) |
Jul 31, 2014 | 24.68 | 25.00 | 24.59 | 24.62 | 513,873 | -0.48(-1.92%) |
Jul 30, 2014 | 24.92 | 25.27 | 24.74 | 25.10 | 306,249 | +0.37(+1.48%) |
Jul 29, 2014 | 24.64 | 25.03 | 24.61 | 24.73 | 294,204 | +0.09(+0.37%) |
Jul 28, 2014 | 24.63 | 24.99 | 24.32 | 24.64 | 418,356 | +0.03(+0.10%) |
Jul 25, 2014 | 24.55 | 24.77 | 24.45 | 24.62 | 454,456 | -0.09(-0.37%) |
Jul 24, 2014 | 24.65 | 24.78 | 24.31 | 24.71 | 857,147 | +0.07(+0.26%) |
Jul 23, 2014 | 25.04 | 25.16 | 24.59 | 24.64 | 310,428 | -0.43(-1.72%) |
Jul 22, 2014 | 25.11 | 25.37 | 24.86 | 25.07 | 254,000 | +0.12(+0.46%) |
Jul 21, 2014 | 24.89 | 25.07 | 24.72 | 24.96 | 229,385 | -0.08(-0.30%) |
Jul 18, 2014 | 24.40 | 25.13 | 24.40 | 25.03 | 319,292 | +0.57(+2.33%) |
Jul 17, 2014 | 24.87 | 25.02 | 24.42 | 24.46 | 326,726 | -0.58(-2.30%) |
Jul 16, 2014 | 25.40 | 25.40 | 24.96 | 25.04 | 334,122 | -0.15(-0.58%) |
Jul 15, 2014 | 25.56 | 25.69 | 24.84 | 25.19 | 284,334 | -0.33(-1.30%) |
Jul 14, 2014 | 25.47 | 25.66 | 25.39 | 25.52 | 213,650 | +0.36(+1.41%) |
Jul 11, 2014 | 25.27 | 25.38 | 24.95 | 25.16 | 287,812 | -0.14(-0.53%) |
Jul 10, 2014 | 25.31 | 25.63 | 25.22 | 25.30 | 316,370 | -0.55(-2.11%) |
Jul 09, 2014 | 26.01 | 26.07 | 25.73 | 25.84 | 281,688 | -0.10(-0.39%) |
Jul 08, 2014 | 26.20 | 26.33 | 25.84 | 25.94 | 384,773 | -0.34(-1.28%) |
Jul 07, 2014 | 26.62 | 26.87 | 26.18 | 26.28 | 357,623 | -0.51(-1.89%) |
Jul 03, 2014 | 26.71 | 26.78 | 26.78 | 26.78 | 203,275 | +0.20(+0.73%) |
Jul 02, 2014 | 26.67 | 26.93 | 26.52 | 26.59 | 547,493 | -0.03(-0.09%) |
Jul 01, 2014 | 26.14 | 26.77 | 26.01 | 26.61 | 591,461 | +0.63(+2.43%) |
Jun 30, 2014 | 25.96 | 26.16 | 25.44 | 25.98 | 1,005,164 | -0.04(-0.15%) |
Jun 27, 2014 | 25.13 | 26.08 | 25.13 | 26.02 | 789,391 | +0.71(+2.79%) |
Jun 26, 2014 | 25.28 | 25.46 | 25.01 | 25.32 | 329,454 | +0.05(+0.18%) |
Jun 25, 2014 | 25.00 | 25.29 | 24.86 | 25.27 | 415,785 | +0.04(+0.18%) |
Jun 24, 2014 | 25.35 | 25.90 | 25.20 | 25.23 | 613,425 | -0.24(-0.92%) |
Jun 23, 2014 | 25.58 | 25.73 | 25.21 | 25.46 | 259,920 | -0.12(-0.49%) |
Jun 20, 2014 | 25.36 | 25.70 | 25.34 | 25.59 | 878,549 | +0.16(+0.63%) |
Jun 19, 2014 | 25.51 | 25.81 | 25.27 | 25.43 | 300,397 | -0.03(-0.12%) |
Jun 18, 2014 | 25.01 | 25.53 | 24.83 | 25.46 | 499,918 | +0.50(+2.00%) |
Jun 17, 2014 | 25.23 | 25.39 | 24.65 | 24.96 | 856,138 | -0.29(-1.15%) |
Jun 16, 2014 | 25.72 | 26.14 | 25.09 | 25.25 | 700,654 | -0.48(-1.87%) |
Jun 13, 2014 | 25.91 | 26.04 | 25.55 | 25.73 | 618,593 | -0.07(-0.29%) |
Jun 12, 2014 | 26.22 | 26.32 | 25.68 | 25.80 | 764,860 | -0.44(-1.66%) |
Jun 11, 2014 | 27.48 | 27.48 | 26.16 | 26.24 | 524,223 | -1.41(-5.10%) |
Jun 10, 2014 | 28.02 | 28.19 | 27.52 | 27.65 | 326,749 | -0.22(-0.77%) |
Jun 06, 2014 | 27.66 | 27.96 | 27.47 | 27.86 | 351,809 | +0.42(+1.51%) |
Jun 05, 2014 | 26.45 | 27.65 | 26.38 | 27.45 | 525,104 | +1.07(+4.04%) |
Jun 04, 2014 | 26.24 | 26.43 | 26.07 | 26.38 | 382,939 | +0.11(+0.42%) |
Jun 03, 2014 | 26.01 | 26.47 | 25.92 | 26.27 | 411,092 | +0.20(+0.77%) |