Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.10 | 28.68 | 27.83 | 28.20 | 611,861 | +0.14(+0.50%) |
Mar 30, 2015 | 29.09 | 29.21 | 27.55 | 28.06 | 1,500,156 | -0.87(-3.01%) |
Mar 27, 2015 | 28.59 | 29.13 | 28.45 | 28.93 | 526,064 | +0.26(+0.91%) |
Mar 26, 2015 | 29.36 | 29.36 | 28.21 | 28.67 | 429,329 | -0.86(-2.91%) |
Mar 25, 2015 | 29.87 | 29.99 | 29.29 | 29.53 | 285,362 | -0.30(-1.01%) |
Mar 24, 2015 | 29.92 | 30.21 | 29.75 | 29.83 | 381,080 | -0.23(-0.77%) |
Mar 23, 2015 | 30.11 | 30.21 | 29.75 | 30.06 | 227,743 | +0.05(+0.17%) |
Mar 20, 2015 | 29.39 | 30.10 | 29.39 | 30.01 | 434,173 | +0.60(+2.04%) |
Mar 19, 2015 | 29.65 | 29.92 | 29.34 | 29.41 | 186,723 | -0.24(-0.81%) |
Mar 18, 2015 | 29.75 | 30.00 | 29.61 | 29.65 | 391,041 | -0.12(-0.40%) |
Mar 17, 2015 | 30.00 | 30.13 | 29.67 | 29.77 | 86,128 | -0.28(-0.93%) |
Mar 16, 2015 | 29.80 | 30.29 | 29.80 | 30.05 | 127,067 | +0.25(+0.84%) |
Mar 13, 2015 | 29.49 | 29.95 | 29.38 | 29.80 | 269,911 | -0.25(-0.83%) |
Mar 12, 2015 | 29.81 | 30.42 | 29.69 | 30.05 | 342,509 | +0.31(+1.04%) |
Mar 11, 2015 | 29.60 | 29.91 | 29.53 | 29.74 | 510,914 | -0.08(-0.27%) |
Mar 10, 2015 | 29.79 | 30.12 | 29.54 | 29.82 | 529,015 | -0.45(-1.49%) |
Mar 09, 2015 | 30.94 | 30.94 | 30.00 | 30.27 | 1,237,132 | +0.40(+1.34%) |
Mar 06, 2015 | 29.90 | 30.56 | 29.78 | 29.87 | 549,398 | -0.21(-0.70%) |
Mar 05, 2015 | 30.20 | 30.45 | 29.96 | 30.08 | 337,501 | -0.15(-0.50%) |
Mar 04, 2015 | 31.16 | 31.12 | 30.20 | 30.23 | 466,600 | -0.89(-2.86%) |
Mar 03, 2015 | 31.16 | 31.21 | 30.70 | 31.12 | 564,007 | +0.02(+0.06%) |
Mar 02, 2015 | 31.87 | 31.76 | 30.79 | 31.10 | 1,065,684 | -0.77(-2.42%) |
Feb 27, 2015 | 31.95 | 32.25 | 31.79 | 31.87 | 139,590 | -0.04(-0.13%) |
Feb 26, 2015 | 31.87 | 32.07 | 31.75 | 31.91 | 227,395 | +0.01(+0.03%) |
Feb 25, 2015 | 31.85 | 32.25 | 31.69 | 31.90 | 510,405 | -0.03(-0.09%) |
Feb 24, 2015 | 32.24 | 32.27 | 31.82 | 31.93 | 558,098 | -0.25(-0.78%) |
Feb 23, 2015 | 32.20 | 32.23 | 31.86 | 32.18 | 916,626 | -0.02(-0.06%) |
Feb 20, 2015 | 32.41 | 32.49 | 32.05 | 32.20 | 278,073 | -0.30(-0.92%) |
Feb 19, 2015 | 32.13 | 32.65 | 32.06 | 32.50 | 1,090,630 | +0.50(+1.56%) |
Feb 18, 2015 | 31.54 | 32.09 | 31.54 | 32.00 | 1,796,908 | +0.38(+1.20%) |
Feb 17, 2015 | 31.68 | 32.02 | 31.42 | 31.62 | 915,701 | -0.42(-1.31%) |
Feb 13, 2015 | 31.57 | 32.04 | 32.04 | 32.04 | 918,100 | +0.14(+0.44%) |
Feb 12, 2015 | 31.80 | 32.35 | 31.50 | 31.90 | 1,726,379 | +0.10(+0.31%) |
Feb 11, 2015 | 31.27 | 33.16 | 31.00 | 31.80 | 3,743,521 | +3.80(+13.57%) |
Feb 10, 2015 | 26.47 | 28.21 | 26.23 | 28.00 | 698,582 | +1.53(+5.78%) |
Feb 09, 2015 | 27.03 | 27.03 | 26.37 | 26.47 | 226,624 | -0.50(-1.85%) |
Feb 06, 2015 | 27.23 | 27.23 | 26.89 | 26.97 | 117,597 | -0.26(-0.95%) |
Feb 05, 2015 | 27.45 | 27.56 | 27.19 | 27.23 | 215,830 | -0.07(-0.26%) |
Feb 04, 2015 | 27.50 | 27.76 | 27.27 | 27.30 | 201,495 | -0.33(-1.19%) |
Feb 03, 2015 | 27.26 | 27.63 | 27.26 | 27.63 | 267,253 | +0.39(+1.43%) |
Feb 02, 2015 | 27.28 | 27.62 | 26.99 | 27.24 | 403,630 | -0.05(-0.18%) |
Jan 30, 2015 | 27.68 | 27.68 | 26.99 | 27.29 | 168,048 | -0.41(-1.48%) |
Jan 29, 2015 | 27.91 | 27.94 | 27.49 | 27.70 | 165,519 | -0.10(-0.36%) |
Jan 28, 2015 | 28.45 | 28.45 | 27.67 | 27.80 | 366,993 | -0.43(-1.52%) |
Jan 27, 2015 | 28.02 | 28.51 | 27.68 | 28.23 | 218,224 | +0.02(+0.07%) |
Jan 26, 2015 | 28.09 | 28.30 | 27.91 | 28.21 | 122,307 | +0.10(+0.36%) |
Jan 23, 2015 | 27.99 | 28.35 | 27.92 | 28.11 | 158,825 | +0.11(+0.39%) |
Jan 22, 2015 | 28.22 | 28.35 | 27.93 | 28.00 | 279,987 | -0.11(-0.39%) |
Jan 21, 2015 | 28.03 | 28.21 | 27.88 | 28.11 | 170,511 | +0.07(+0.25%) |
Jan 20, 2015 | 28.26 | 28.35 | 27.80 | 28.04 | 347,003 | -0.20(-0.71%) |
Jan 16, 2015 | 27.75 | 28.34 | 27.61 | 28.24 | 364,148 | +0.40(+1.44%) |
Jan 15, 2015 | 28.20 | 28.20 | 27.82 | 27.84 | 203,041 | -0.21(-0.75%) |
Jan 14, 2015 | 28.00 | 28.20 | 28.00 | 28.05 | 142,335 | -0.13(-0.46%) |
Jan 13, 2015 | 28.25 | 28.75 | 28.00 | 28.18 | 223,507 | -0.01(-0.04%) |
Jan 12, 2015 | 27.86 | 28.22 | 27.65 | 28.19 | 198,086 | +0.26(+0.93%) |
Jan 09, 2015 | 28.01 | 28.05 | 27.62 | 27.93 | 168,754 | -0.10(-0.36%) |
Jan 08, 2015 | 28.10 | 28.35 | 27.91 | 28.03 | 94,003 | -0.01(-0.04%) |
Jan 07, 2015 | 28.29 | 28.29 | 27.85 | 28.04 | 292,303 | -0.06(-0.21%) |
Jan 06, 2015 | 27.61 | 28.27 | 27.40 | 28.10 | 539,062 | +0.53(+1.92%) |
Jan 05, 2015 | 27.23 | 27.65 | 26.91 | 27.57 | 296,595 | +0.25(+0.92%) |
Jan 02, 2015 | 27.38 | 27.54 | 26.82 | 27.32 | 425,085 | -0.02(-0.07%) |
Dec 31, 2014 | 27.39 | 27.34 | 27.34 | 27.34 | 290,500 | +0.01(+0.04%) |
Dec 30, 2014 | 26.85 | 27.57 | 26.71 | 27.33 | 438,659 | +0.48(+1.79%) |
Dec 29, 2014 | 26.88 | 27.10 | 26.64 | 26.85 | 214,895 | -0.12(-0.44%) |
Dec 26, 2014 | 27.48 | 27.48 | 26.96 | 26.97 | 63,518 | -0.18(-0.66%) |
Dec 24, 2014 | 27.26 | 27.15 | 27.15 | 27.15 | 93,800 | -0.27(-0.98%) |
Dec 23, 2014 | 27.16 | 27.42 | 27.05 | 27.42 | 89,735 | +0.40(+1.48%) |
Dec 22, 2014 | 27.23 | 27.25 | 26.58 | 27.02 | 266,271 | -0.14(-0.52%) |
Dec 19, 2014 | 27.08 | 27.48 | 26.75 | 27.16 | 131,982 | +0.27(+1.00%) |
Dec 18, 2014 | 26.89 | 27.07 | 26.57 | 26.89 | 97,658 | +0.48(+1.82%) |
Dec 17, 2014 | 26.15 | 26.48 | 25.41 | 26.41 | 185,008 | +0.43(+1.66%) |
Dec 16, 2014 | 25.58 | 26.68 | 24.88 | 25.98 | 296,830 | -0.52(-1.96%) |
Dec 15, 2014 | 26.75 | 26.92 | 26.30 | 26.50 | 274,004 | -0.22(-0.82%) |
Dec 12, 2014 | 26.78 | 26.99 | 26.66 | 26.72 | 161,409 | -0.09(-0.34%) |
Dec 11, 2014 | 26.89 | 27.19 | 26.70 | 26.81 | 135,269 | +0.24(+0.90%) |
Dec 10, 2014 | 26.69 | 26.74 | 26.40 | 26.57 | 209,039 | -0.21(-0.78%) |
Dec 09, 2014 | 26.40 | 26.78 | 26.18 | 26.78 | 198,826 | +0.24(+0.90%) |
Dec 08, 2014 | 27.12 | 27.12 | 26.43 | 26.54 | 203,161 | -0.60(-2.21%) |
Dec 05, 2014 | 27.54 | 27.72 | 27.14 | 27.14 | 320,388 | -0.39(-1.42%) |
Dec 04, 2014 | 27.52 | 27.66 | 27.28 | 27.53 | 277,363 | +0.01(+0.04%) |
Dec 03, 2014 | 27.73 | 27.91 | 27.46 | 27.52 | 156,965 | -0.23(-0.83%) |
Dec 02, 2014 | 27.87 | 28.06 | 27.55 | 27.75 | 162,810 | -0.06(-0.22%) |
Dec 01, 2014 | 27.69 | 27.96 | 27.42 | 27.81 | 234,225 | -0.06(-0.22%) |
Nov 28, 2014 | 28.10 | 28.34 | 27.87 | 27.87 | 66,764 | -0.21(-0.75%) |
Nov 26, 2014 | 27.89 | 28.08 | 28.08 | 28.08 | 123,700 | +0.23(+0.83%) |
Nov 25, 2014 | 27.81 | 28.02 | 27.81 | 27.85 | 140,971 | +0.00(+0.00%) |
Nov 24, 2014 | 27.66 | 27.91 | 27.54 | 27.85 | 212,940 | +0.17(+0.61%) |
Nov 21, 2014 | 27.58 | 27.76 | 27.57 | 27.68 | 228,673 | +0.27(+0.99%) |
Nov 20, 2014 | 27.25 | 27.68 | 27.21 | 27.41 | 289,071 | +0.19(+0.70%) |
Nov 19, 2014 | 28.10 | 28.10 | 27.14 | 27.22 | 795,167 | -1.13(-3.99%) |
Nov 18, 2014 | 28.48 | 28.49 | 28.11 | 28.35 | 146,731 | +0.07(+0.25%) |
Nov 17, 2014 | 28.22 | 28.46 | 28.05 | 28.28 | 209,156 | +0.00(+0.00%) |
Nov 14, 2014 | 28.61 | 28.61 | 28.01 | 28.28 | 94,382 | -0.32(-1.12%) |
Nov 13, 2014 | 28.68 | 28.78 | 28.27 | 28.60 | 77,777 | +0.00(+0.00%) |
Nov 12, 2014 | 28.08 | 28.60 | 27.94 | 28.60 | 76,800 | +0.39(+1.38%) |
Nov 11, 2014 | 28.07 | 28.27 | 27.79 | 28.21 | 194,850 | +0.16(+0.57%) |
Nov 10, 2014 | 28.33 | 28.33 | 27.91 | 28.05 | 155,725 | +0.01(+0.04%) |
Nov 07, 2014 | 27.72 | 28.14 | 27.53 | 28.04 | 166,443 | +0.20(+0.72%) |
Nov 06, 2014 | 28.13 | 28.34 | 27.59 | 27.84 | 369,787 | -0.45(-1.59%) |
Nov 05, 2014 | 27.94 | 28.50 | 27.56 | 28.29 | 237,811 | +0.56(+2.02%) |
Nov 04, 2014 | 27.13 | 27.91 | 27.01 | 27.73 | 450,098 | +0.52(+1.91%) |
Nov 03, 2014 | 27.40 | 27.82 | 27.07 | 27.21 | 257,970 | -0.13(-0.48%) |
Oct 31, 2014 | 27.63 | 27.71 | 27.27 | 27.34 | 276,365 | +0.01(+0.04%) |
Oct 30, 2014 | 26.97 | 27.37 | 26.94 | 27.33 | 112,018 | +0.33(+1.22%) |
Oct 29, 2014 | 26.40 | 27.04 | 26.40 | 27.00 | 218,655 | +0.68(+2.58%) |
Oct 28, 2014 | 26.08 | 26.32 | 25.80 | 26.32 | 392,097 | +0.33(+1.27%) |
Oct 27, 2014 | 25.97 | 26.30 | 26.05 | 25.99 | 243,585 | -0.06(-0.23%) |
Oct 24, 2014 | 25.80 | 26.12 | 25.80 | 26.05 | 180,999 | +0.04(+0.15%) |
Oct 23, 2014 | 26.08 | 26.13 | 25.90 | 26.01 | 206,605 | +0.17(+0.66%) |
Oct 22, 2014 | 26.40 | 26.40 | 25.70 | 25.84 | 208,425 | -0.55(-2.08%) |
Oct 21, 2014 | 25.90 | 26.41 | 25.72 | 26.39 | 197,865 | +0.65(+2.53%) |
Oct 20, 2014 | 25.83 | 25.97 | 25.57 | 25.74 | 246,877 | -0.02(-0.08%) |
Oct 17, 2014 | 25.35 | 25.98 | 25.23 | 25.76 | 376,149 | +0.61(+2.43%) |
Oct 16, 2014 | 25.27 | 25.38 | 24.98 | 25.15 | 146,168 | -0.38(-1.49%) |
Oct 15, 2014 | 24.82 | 25.57 | 24.53 | 25.53 | 417,248 | +0.56(+2.24%) |
Oct 14, 2014 | 25.48 | 25.48 | 24.80 | 24.97 | 356,003 | -0.44(-1.73%) |
Oct 13, 2014 | 25.82 | 25.95 | 25.41 | 25.41 | 148,742 | -0.47(-1.82%) |
Oct 10, 2014 | 26.89 | 27.00 | 25.85 | 25.88 | 251,500 | -1.02(-3.79%) |
Oct 09, 2014 | 27.15 | 27.25 | 26.83 | 26.90 | 397,676 | -0.23(-0.85%) |
Oct 08, 2014 | 27.34 | 27.43 | 26.83 | 27.13 | 360,674 | -0.12(-0.44%) |
Oct 07, 2014 | 27.34 | 27.55 | 27.06 | 27.25 | 162,508 | -0.25(-0.91%) |
Oct 06, 2014 | 27.53 | 27.73 | 27.35 | 27.50 | 132,864 | -0.02(-0.07%) |
Oct 03, 2014 | 27.49 | 27.71 | 27.39 | 27.52 | 180,507 | +0.07(+0.26%) |
Oct 02, 2014 | 27.29 | 27.58 | 27.19 | 27.45 | 337,959 | +0.16(+0.59%) |
Oct 01, 2014 | 27.66 | 27.66 | 27.15 | 27.29 | 782,227 | -0.40(-1.44%) |
Sep 30, 2014 | 27.42 | 27.92 | 27.35 | 27.69 | 327,180 | +0.24(+0.87%) |
Sep 29, 2014 | 27.08 | 27.63 | 27.08 | 27.45 | 264,342 | +0.25(+0.92%) |
Sep 26, 2014 | 27.07 | 27.29 | 27.00 | 27.20 | 280,424 | +0.13(+0.48%) |
Sep 25, 2014 | 27.51 | 27.51 | 27.00 | 27.07 | 410,239 | -0.44(-1.60%) |
Sep 24, 2014 | 27.54 | 27.63 | 27.26 | 27.51 | 77,307 | -0.03(-0.11%) |
Sep 23, 2014 | 27.34 | 27.76 | 27.13 | 27.54 | 167,606 | +0.10(+0.36%) |
Sep 22, 2014 | 28.14 | 28.14 | 27.37 | 27.44 | 217,486 | -0.76(-2.70%) |
Sep 19, 2014 | 28.30 | 28.46 | 28.14 | 28.20 | 157,126 | +0.02(+0.07%) |
Sep 18, 2014 | 27.78 | 28.18 | 27.73 | 28.18 | 138,221 | +0.37(+1.33%) |
Sep 17, 2014 | 28.29 | 28.56 | 27.75 | 27.81 | 278,126 | -0.50(-1.77%) |
Sep 16, 2014 | 28.36 | 28.43 | 27.95 | 28.31 | 149,802 | +0.00(+0.00%) |
Sep 15, 2014 | 28.29 | 28.38 | 27.94 | 28.31 | 158,892 | +0.01(+0.04%) |
Sep 12, 2014 | 28.57 | 28.59 | 28.27 | 28.30 | 222,379 | -0.03(-0.11%) |
Sep 11, 2014 | 28.51 | 28.57 | 28.30 | 28.33 | 86,896 | -0.17(-0.60%) |
Sep 10, 2014 | 28.70 | 28.70 | 28.26 | 28.50 | 116,774 | +0.15(+0.53%) |
Sep 09, 2014 | 29.01 | 29.01 | 28.33 | 28.35 | 202,605 | -0.66(-2.28%) |
Sep 08, 2014 | 28.70 | 29.70 | 28.66 | 29.01 | 723,163 | +0.21(+0.73%) |
Sep 05, 2014 | 28.49 | 28.88 | 28.49 | 28.80 | 247,944 | +0.25(+0.88%) |
Sep 04, 2014 | 28.23 | 29.11 | 28.09 | 28.55 | 665,136 | +0.31(+1.10%) |
Sep 03, 2014 | 28.01 | 28.31 | 27.70 | 28.24 | 236,635 | +0.34(+1.22%) |
Sep 02, 2014 | 27.67 | 28.06 | 27.50 | 27.90 | 263,586 | +0.31(+1.12%) |
Aug 29, 2014 | 27.55 | 27.59 | 27.59 | 27.59 | 186,600 | +0.07(+0.25%) |
Aug 28, 2014 | 27.64 | 27.64 | 27.50 | 27.52 | 68,967 | -0.13(-0.47%) |
Aug 27, 2014 | 27.35 | 27.70 | 27.13 | 27.65 | 160,154 | +0.38(+1.39%) |
Aug 26, 2014 | 27.53 | 27.51 | 27.15 | 27.27 | 231,057 | -0.24(-0.87%) |
Aug 25, 2014 | 28.09 | 28.09 | 27.28 | 27.51 | 125,635 | -0.53(-1.89%) |
Aug 22, 2014 | 27.73 | 28.09 | 27.52 | 28.04 | 150,011 | +0.32(+1.15%) |
Aug 21, 2014 | 27.45 | 27.75 | 27.18 | 27.72 | 100,372 | +0.28(+1.02%) |
Aug 20, 2014 | 27.20 | 27.52 | 26.94 | 27.44 | 154,444 | +0.30(+1.11%) |
Aug 19, 2014 | 27.13 | 27.34 | 26.85 | 27.14 | 583,734 | +0.06(+0.22%) |
Aug 18, 2014 | 27.12 | 27.30 | 27.01 | 27.08 | 229,720 | +0.04(+0.15%) |
Aug 15, 2014 | 27.34 | 27.40 | 26.78 | 27.04 | 244,483 | -0.22(-0.81%) |
Aug 14, 2014 | 27.06 | 27.52 | 27.05 | 27.26 | 314,168 | +0.15(+0.55%) |
Aug 13, 2014 | 27.02 | 27.55 | 27.38 | 27.11 | 155,303 | -0.27(-0.99%) |
Aug 12, 2014 | 27.39 | 27.42 | 27.12 | 27.38 | 93,528 | +0.00(+0.00%) |
Aug 11, 2014 | 27.21 | 27.49 | 27.16 | 27.38 | 126,867 | +0.20(+0.74%) |
Aug 08, 2014 | 26.66 | 27.49 | 26.52 | 27.18 | 167,866 | +0.60(+2.26%) |
Aug 07, 2014 | 27.22 | 27.27 | 26.50 | 26.58 | 421,186 | -0.62(-2.28%) |
Aug 06, 2014 | 26.57 | 27.32 | 26.36 | 27.20 | 311,581 | +0.14(+0.52%) |
Aug 05, 2014 | 27.00 | 27.19 | 26.78 | 27.06 | 134,748 | +0.20(+0.74%) |
Aug 04, 2014 | 26.82 | 27.07 | 26.33 | 26.86 | 553,474 | -0.04(-0.15%) |
Aug 01, 2014 | 27.06 | 27.18 | 26.50 | 26.90 | 256,980 | -0.30(-1.10%) |
Jul 31, 2014 | 27.51 | 27.82 | 27.20 | 27.20 | 1,528,966 | -0.56(-2.02%) |
Jul 30, 2014 | 27.80 | 27.96 | 27.62 | 27.76 | 119,875 | -0.01(-0.04%) |
Jul 29, 2014 | 27.83 | 28.10 | 27.76 | 27.77 | 168,422 | -0.08(-0.29%) |
Jul 28, 2014 | 27.74 | 27.97 | 27.54 | 27.85 | 518,911 | +0.15(+0.54%) |
Jul 25, 2014 | 27.90 | 27.91 | 27.61 | 27.70 | 55,615 | -0.27(-0.97%) |
Jul 24, 2014 | 27.51 | 28.33 | 27.43 | 27.97 | 262,644 | +0.43(+1.56%) |
Jul 23, 2014 | 28.01 | 28.01 | 27.49 | 27.54 | 99,914 | -0.43(-1.54%) |
Jul 22, 2014 | 27.53 | 28.06 | 27.44 | 27.97 | 344,967 | +0.58(+2.12%) |
Jul 21, 2014 | 27.23 | 27.54 | 26.95 | 27.39 | 101,056 | +0.17(+0.62%) |
Jul 18, 2014 | 27.19 | 27.43 | 27.09 | 27.22 | 135,160 | -0.02(-0.07%) |
Jul 17, 2014 | 27.16 | 27.44 | 27.10 | 27.24 | 88,187 | -0.05(-0.18%) |
Jul 16, 2014 | 27.82 | 28.03 | 27.18 | 27.29 | 530,293 | -0.40(-1.44%) |
Jul 15, 2014 | 27.36 | 27.77 | 27.23 | 27.69 | 297,984 | +0.33(+1.21%) |
Jul 14, 2014 | 27.31 | 27.57 | 27.20 | 27.36 | 80,215 | +0.15(+0.55%) |
Jul 11, 2014 | 27.14 | 27.49 | 26.77 | 27.21 | 83,358 | +0.04(+0.15%) |
Jul 10, 2014 | 27.01 | 27.22 | 26.80 | 27.17 | 86,465 | -0.03(-0.11%) |
Jul 09, 2014 | 27.29 | 27.39 | 27.06 | 27.20 | 62,040 | -0.05(-0.18%) |
Jul 08, 2014 | 27.33 | 27.40 | 27.06 | 27.25 | 143,786 | -0.12(-0.44%) |
Jul 07, 2014 | 27.71 | 27.71 | 27.31 | 27.37 | 332,927 | -0.19(-0.69%) |
Jul 03, 2014 | 27.43 | 27.56 | 27.56 | 27.56 | 56,200 | +0.21(+0.77%) |
Jul 02, 2014 | 27.50 | 27.54 | 27.19 | 27.35 | 144,316 | -0.13(-0.47%) |
Jul 01, 2014 | 27.39 | 27.64 | 27.28 | 27.48 | 170,989 | +0.10(+0.37%) |
Jun 30, 2014 | 27.57 | 27.58 | 27.31 | 27.38 | 151,788 | -0.21(-0.76%) |
Jun 27, 2014 | 27.28 | 27.86 | 27.20 | 27.59 | 391,296 | +0.48(+1.77%) |
Jun 26, 2014 | 26.97 | 27.14 | 26.79 | 27.11 | 143,021 | +0.11(+0.41%) |
Jun 25, 2014 | 26.94 | 27.04 | 26.75 | 27.00 | 242,068 | -0.08(-0.30%) |
Jun 24, 2014 | 26.80 | 27.30 | 26.79 | 27.08 | 302,421 | +0.15(+0.56%) |
Jun 23, 2014 | 27.11 | 27.19 | 26.86 | 26.93 | 157,600 | -0.12(-0.44%) |
Jun 20, 2014 | 27.00 | 27.07 | 26.90 | 27.05 | 112,954 | +0.10(+0.37%) |
Jun 19, 2014 | 26.68 | 27.01 | 26.66 | 26.95 | 299,699 | +0.25(+0.94%) |
Jun 18, 2014 | 26.42 | 26.71 | 26.04 | 26.70 | 283,679 | +0.38(+1.44%) |
Jun 17, 2014 | 26.18 | 26.51 | 26.17 | 26.32 | 188,883 | +0.07(+0.27%) |
Jun 16, 2014 | 26.26 | 26.47 | 26.20 | 26.25 | 220,034 | -0.13(-0.49%) |
Jun 13, 2014 | 27.23 | 27.25 | 26.38 | 26.38 | 189,645 | -0.70(-2.58%) |
Jun 12, 2014 | 26.93 | 27.14 | 26.74 | 27.08 | 239,746 | +0.08(+0.30%) |
Jun 11, 2014 | 26.96 | 27.11 | 26.93 | 27.00 | 234,742 | +0.05(+0.19%) |
Jun 10, 2014 | 26.41 | 27.15 | 26.41 | 26.95 | 486,875 | +0.65(+2.47%) |
Jun 06, 2014 | 26.17 | 26.43 | 26.17 | 26.30 | 250,122 | +0.03(+0.11%) |
Jun 05, 2014 | 26.22 | 26.37 | 25.97 | 26.27 | 206,838 | +0.04(+0.15%) |
Jun 04, 2014 | 26.19 | 26.27 | 25.96 | 26.23 | 304,843 | -0.07(-0.27%) |
Jun 03, 2014 | 26.30 | 26.44 | 26.16 | 26.30 | 541,412 | -0.06(-0.23%) |
Jun 02, 2014 | 26.30 | 26.42 | 25.94 | 26.36 | 609,798 | +0.07(+0.27%) |
May 30, 2014 | 26.41 | 26.41 | 26.18 | 26.29 | 104,296 | -0.09(-0.34%) |
May 29, 2014 | 26.26 | 26.45 | 26.18 | 26.38 | 179,833 | +0.21(+0.80%) |
May 28, 2014 | 26.32 | 26.32 | 26.03 | 26.17 | 143,373 | -0.05(-0.19%) |
May 27, 2014 | 25.90 | 26.33 | 25.86 | 26.22 | 438,182 | +0.38(+1.47%) |
May 23, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 215,500 | -0.11(-0.42%) |
May 22, 2014 | 25.97 | 26.01 | 25.79 | 25.95 | 61,487 | +0.02(+0.08%) |
May 21, 2014 | 26.02 | 26.11 | 25.91 | 25.93 | 238,427 | -0.05(-0.19%) |
May 20, 2014 | 26.32 | 26.32 | 25.67 | 25.98 | 264,856 | -0.33(-1.25%) |
May 19, 2014 | 26.13 | 26.50 | 25.92 | 26.31 | 148,834 | +0.23(+0.88%) |
May 16, 2014 | 25.96 | 26.17 | 25.68 | 26.08 | 163,924 | +0.10(+0.38%) |
May 15, 2014 | 26.00 | 26.00 | 25.52 | 25.98 | 408,022 | -0.03(-0.12%) |
May 14, 2014 | 26.37 | 26.37 | 25.91 | 26.01 | 283,394 | -0.39(-1.48%) |
May 13, 2014 | 26.26 | 26.46 | 26.18 | 26.40 | 140,075 | +0.04(+0.15%) |
May 12, 2014 | 26.21 | 26.50 | 26.21 | 26.36 | 102,027 | +0.29(+1.11%) |
May 09, 2014 | 25.88 | 26.22 | 25.88 | 26.07 | 294,408 | +0.10(+0.39%) |
May 08, 2014 | 26.20 | 26.34 | 25.90 | 25.97 | 377,028 | -0.04(-0.15%) |
May 07, 2014 | 26.30 | 26.30 | 25.90 | 26.01 | 211,547 | -0.17(-0.65%) |
May 06, 2014 | 26.27 | 26.32 | 26.02 | 26.18 | 137,070 | -0.06(-0.23%) |
May 05, 2014 | 25.90 | 26.28 | 25.90 | 26.24 | 124,521 | +0.33(+1.27%) |
May 02, 2014 | 26.07 | 26.31 | 25.91 | 25.91 | 119,994 | -0.18(-0.69%) |
May 01, 2014 | 25.82 | 26.26 | 25.73 | 26.09 | 343,047 | +0.24(+0.93%) |
Apr 30, 2014 | 25.69 | 25.96 | 25.69 | 25.85 | 281,735 | -0.01(-0.04%) |
Apr 29, 2014 | 26.04 | 26.08 | 25.82 | 25.86 | 276,914 | -0.11(-0.42%) |
Apr 28, 2014 | 25.93 | 26.01 | 25.47 | 25.97 | 286,295 | +0.14(+0.54%) |
Apr 25, 2014 | 26.09 | 26.12 | 25.82 | 25.83 | 349,878 | -0.32(-1.22%) |
Apr 24, 2014 | 26.42 | 26.42 | 25.72 | 26.15 | 410,124 | -0.10(-0.38%) |
Apr 23, 2014 | 26.37 | 26.37 | 25.71 | 26.25 | 553,343 | -0.21(-0.79%) |
Apr 22, 2014 | 26.75 | 26.75 | 26.27 | 26.46 | 476,299 | -0.26(-0.97%) |
Apr 21, 2014 | 25.50 | 26.73 | 25.47 | 26.72 | 523,211 | +1.31(+5.16%) |
Apr 17, 2014 | 25.56 | 25.41 | 25.41 | 25.41 | 140,700 | -0.14(-0.55%) |
Apr 16, 2014 | 25.42 | 25.68 | 25.37 | 25.55 | 170,669 | +0.23(+0.91%) |
Apr 15, 2014 | 25.22 | 25.61 | 24.79 | 25.32 | 420,465 | +0.08(+0.32%) |
Apr 14, 2014 | 24.87 | 25.30 | 24.84 | 25.24 | 429,906 | +0.51(+2.06%) |
Apr 11, 2014 | 24.65 | 24.90 | 24.53 | 24.73 | 326,119 | -0.04(-0.16%) |
Apr 10, 2014 | 25.18 | 25.67 | 24.77 | 24.77 | 422,903 | -0.48(-1.90%) |
Apr 09, 2014 | 24.98 | 25.27 | 24.80 | 25.25 | 260,652 | +0.39(+1.57%) |
Apr 08, 2014 | 23.96 | 24.92 | 23.50 | 24.86 | 522,726 | +1.22(+5.16%) |
Apr 07, 2014 | 23.60 | 24.00 | 23.54 | 23.64 | 546,029 | -0.05(-0.21%) |
Apr 04, 2014 | 24.72 | 24.72 | 23.67 | 23.69 | 278,970 | -0.89(-3.62%) |
Apr 03, 2014 | 24.48 | 24.77 | 24.38 | 24.58 | 276,588 | +0.11(+0.45%) |
Apr 02, 2014 | 24.20 | 24.49 | 24.17 | 24.47 | 530,563 | +0.32(+1.33%) |