Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.63 | 27.71 | 27.61 | 27.67 | 18,902 | +0.06(+0.24%) |
Apr 29, 2015 | 27.55 | 27.67 | 27.55 | 27.61 | 13,869 | -0.03(-0.10%) |
Apr 28, 2015 | 27.70 | 27.70 | 27.59 | 27.64 | 10,957 | +0.05(+0.17%) |
Apr 27, 2015 | 27.57 | 27.69 | 27.57 | 27.59 | 45,364 | -0.04(-0.14%) |
Apr 24, 2015 | 27.58 | 27.71 | 27.58 | 27.63 | 30,061 | -0.10(-0.34%) |
Apr 23, 2015 | 27.70 | 27.74 | 27.62 | 27.72 | 18,874 | +0.02(+0.07%) |
Apr 22, 2015 | 27.82 | 27.82 | 27.70 | 27.70 | 34,457 | -0.04(-0.13%) |
Apr 21, 2015 | 27.78 | 27.78 | 27.69 | 27.74 | 13,481 | +0.01(+0.03%) |
Apr 20, 2015 | 27.70 | 27.74 | 27.69 | 27.73 | 10,195 | +0.08(+0.28%) |
Apr 17, 2015 | 27.65 | 27.70 | 27.59 | 27.66 | 19,275 | -0.02(-0.07%) |
Apr 16, 2015 | 27.58 | 27.70 | 27.58 | 27.68 | 13,676 | +0.00(+0.00%) |
Apr 15, 2015 | 27.67 | 27.70 | 27.58 | 27.68 | 10,540 | +0.03(+0.10%) |
Apr 14, 2015 | 27.63 | 27.67 | 27.61 | 27.65 | 13,422 | -0.01(-0.03%) |
Apr 13, 2015 | 27.76 | 27.76 | 27.61 | 27.66 | 13,839 | -0.09(-0.31%) |
Apr 10, 2015 | 27.73 | 27.74 | 27.64 | 27.74 | 43,574 | +0.02(+0.09%) |
Apr 09, 2015 | 27.76 | 27.76 | 27.57 | 27.72 | 50,620 | +0.06(+0.22%) |
Apr 08, 2015 | 27.68 | 27.69 | 27.56 | 27.66 | 17,083 | +0.02(+0.07%) |
Apr 07, 2015 | 27.70 | 27.75 | 27.61 | 27.64 | 54,187 | -0.07(-0.24%) |
Apr 06, 2015 | 27.72 | 27.77 | 27.65 | 27.70 | 12,079 | +0.03(+0.10%) |
Apr 02, 2015 | 27.71 | 27.68 | 27.68 | 27.68 | 22,505 | +0.02(+0.07%) |
Apr 01, 2015 | 27.61 | 27.66 | 27.53 | 27.66 | 39,275 | +0.11(+0.38%) |
Mar 31, 2015 | 27.61 | 27.61 | 27.51 | 27.55 | 42,464 | -0.06(-0.21%) |
Mar 30, 2015 | 27.71 | 27.71 | 27.57 | 27.61 | 74,781 | -0.04(-0.14%) |
Mar 27, 2015 | 27.58 | 27.65 | 27.57 | 27.65 | 16,715 | +0.07(+0.24%) |
Mar 26, 2015 | 27.58 | 27.61 | 27.52 | 27.58 | 14,341 | +0.01(+0.03%) |
Mar 25, 2015 | 27.67 | 27.67 | 27.56 | 27.57 | 23,087 | -0.10(-0.35%) |
Mar 24, 2015 | 27.61 | 27.67 | 27.55 | 27.67 | 37,347 | +0.01(+0.03%) |
Mar 23, 2015 | 27.54 | 27.67 | 27.54 | 27.66 | 21,790 | +0.06(+0.21%) |
Mar 20, 2015 | 27.58 | 27.61 | 27.50 | 27.60 | 31,913 | +0.09(+0.31%) |
Mar 19, 2015 | 27.34 | 27.55 | 27.34 | 27.51 | 29,557 | +0.08(+0.28%) |
Mar 18, 2015 | 27.48 | 27.53 | 27.38 | 27.44 | 62,034 | -0.07(-0.24%) |
Mar 17, 2015 | 27.51 | 27.52 | 27.40 | 27.50 | 13,412 | -0.01(-0.05%) |
Mar 16, 2015 | 27.45 | 27.53 | 27.45 | 27.52 | 4,905 | +0.07(+0.26%) |
Mar 13, 2015 | 27.47 | 27.47 | 27.32 | 27.44 | 39,392 | -0.08(-0.28%) |
Mar 12, 2015 | 27.40 | 27.55 | 27.40 | 27.52 | 78,522 | +0.09(+0.31%) |
Mar 11, 2015 | 27.26 | 27.46 | 27.20 | 27.44 | 41,501 | +0.18(+0.67%) |
Mar 10, 2015 | 27.20 | 27.28 | 27.19 | 27.26 | 31,782 | -0.03(-0.10%) |
Mar 09, 2015 | 27.36 | 27.36 | 27.26 | 27.28 | 15,319 | +0.04(+0.14%) |
Mar 06, 2015 | 27.41 | 27.41 | 27.24 | 27.25 | 52,190 | -0.09(-0.31%) |
Mar 05, 2015 | 27.42 | 27.42 | 27.30 | 27.33 | 25,783 | -0.11(-0.38%) |
Mar 04, 2015 | 27.41 | 27.48 | 27.36 | 27.44 | 42,433 | +0.00(+0.00%) |
Mar 03, 2015 | 27.43 | 27.43 | 27.41 | 27.44 | 90,004 | +0.01(+0.04%) |
Mar 02, 2015 | 27.43 | 27.43 | 27.35 | 27.43 | 39,698 | +0.03(+0.10%) |
Feb 27, 2015 | 27.36 | 27.40 | 27.29 | 27.40 | 26,257 | +0.04(+0.14%) |
Feb 26, 2015 | 27.41 | 27.41 | 27.27 | 27.36 | 52,214 | -0.03(-0.10%) |
Feb 25, 2015 | 27.35 | 27.40 | 27.32 | 27.39 | 51,987 | +0.08(+0.28%) |
Feb 24, 2015 | 27.26 | 27.31 | 27.25 | 27.31 | 23,201 | +0.07(+0.25%) |
Feb 23, 2015 | 27.42 | 27.42 | 27.25 | 27.25 | 51,640 | -0.09(-0.32%) |
Feb 20, 2015 | 27.32 | 27.38 | 27.23 | 27.33 | 19,379 | +0.00(+0.01%) |
Feb 19, 2015 | 27.22 | 27.33 | 27.22 | 27.33 | 8,792 | +0.08(+0.28%) |
Feb 18, 2015 | 27.25 | 27.38 | 27.25 | 27.26 | 13,289 | -0.02(-0.07%) |
Feb 17, 2015 | 27.19 | 27.29 | 27.13 | 27.27 | 11,284 | +0.09(+0.32%) |
Feb 13, 2015 | 27.06 | 27.19 | 27.19 | 27.19 | 5,652 | +0.06(+0.21%) |
Feb 12, 2015 | 27.16 | 27.21 | 27.13 | 27.13 | 17,302 | +0.11(+0.39%) |
Feb 11, 2015 | 27.14 | 27.15 | 27.03 | 27.03 | 20,103 | -0.12(-0.46%) |
Feb 10, 2015 | 27.27 | 27.27 | 27.07 | 27.15 | 22,551 | +0.05(+0.17%) |
Feb 09, 2015 | 27.15 | 27.15 | 27.06 | 27.10 | 8,952 | +0.00(+0.01%) |
Feb 06, 2015 | 27.21 | 27.21 | 27.09 | 27.10 | 20,045 | -0.01(-0.04%) |
Feb 05, 2015 | 27.12 | 27.22 | 27.06 | 27.11 | 231,772 | +0.13(+0.50%) |
Feb 04, 2015 | 27.07 | 27.09 | 26.89 | 26.98 | 34,870 | +0.01(+0.04%) |
Feb 03, 2015 | 27.04 | 27.07 | 26.97 | 26.97 | 28,309 | +0.02(+0.07%) |
Feb 02, 2015 | 27.04 | 27.04 | 26.78 | 26.95 | 23,830 | +0.04(+0.14%) |
Jan 30, 2015 | 26.80 | 26.95 | 26.80 | 26.91 | 30,060 | +0.02(+0.07%) |
Jan 29, 2015 | 27.07 | 27.07 | 26.79 | 26.89 | 30,704 | -0.06(-0.21%) |
Jan 28, 2015 | 27.24 | 27.24 | 26.91 | 26.95 | 152,754 | -0.11(-0.42%) |
Jan 27, 2015 | 26.97 | 27.12 | 26.97 | 27.06 | 424,380 | +0.01(+0.04%) |
Jan 26, 2015 | 27.05 | 27.05 | 26.93 | 27.05 | 12,363 | +0.05(+0.18%) |
Jan 23, 2015 | 26.95 | 27.03 | 26.82 | 27.01 | 27,256 | +0.03(+0.11%) |
Jan 22, 2015 | 26.97 | 27.00 | 26.88 | 26.98 | 14,021 | +0.15(+0.57%) |
Jan 21, 2015 | 26.98 | 26.98 | 26.78 | 26.83 | 76,480 | -0.01(-0.04%) |
Jan 20, 2015 | 26.91 | 26.94 | 26.83 | 26.84 | 14,446 | +0.01(+0.04%) |
Jan 16, 2015 | 26.76 | 26.84 | 26.73 | 26.83 | 5,553 | +0.03(+0.13%) |
Jan 15, 2015 | 26.81 | 26.84 | 26.76 | 26.79 | 6,102 | +0.09(+0.34%) |
Jan 14, 2015 | 26.90 | 26.90 | 26.70 | 26.70 | 6,076 | -0.07(-0.25%) |
Jan 13, 2015 | 26.71 | 26.87 | 26.71 | 26.77 | 7,252 | -0.03(-0.11%) |
Jan 12, 2015 | 26.84 | 26.85 | 26.70 | 26.80 | 19,127 | -0.03(-0.10%) |
Jan 09, 2015 | 26.88 | 26.88 | 26.74 | 26.83 | 23,000 | +0.00(+0.00%) |
Jan 08, 2015 | 26.90 | 26.90 | 26.74 | 26.83 | 26,672 | +0.00(+0.00%) |
Jan 07, 2015 | 26.72 | 26.83 | 26.54 | 26.83 | 56,703 | +0.27(+1.01%) |
Jan 06, 2015 | 26.71 | 26.71 | 26.54 | 26.56 | 20,856 | +0.01(+0.04%) |
Jan 05, 2015 | 26.72 | 26.72 | 26.50 | 26.55 | 88,564 | -0.11(-0.43%) |
Jan 02, 2015 | 26.83 | 26.83 | 26.63 | 26.66 | 10,685 | +0.00(+0.00%) |
Dec 31, 2014 | 26.76 | 26.66 | 26.66 | 26.66 | 7,536 | -0.08(-0.29%) |
Dec 30, 2014 | 26.75 | 26.77 | 26.71 | 26.74 | 19,436 | +0.08(+0.29%) |
Dec 29, 2014 | 26.75 | 26.82 | 26.58 | 26.66 | 36,149 | -0.06(-0.21%) |
Dec 26, 2014 | 26.54 | 26.75 | 26.54 | 26.72 | 12,598 | +0.18(+0.67%) |
Dec 24, 2014 | 26.74 | 26.54 | 26.54 | 26.54 | 18,736 | -0.07(-0.27%) |
Dec 23, 2014 | 26.65 | 26.65 | 26.45 | 26.62 | 60,897 | -0.07(-0.25%) |
Dec 22, 2014 | 27.15 | 27.15 | 26.60 | 26.68 | 59,938 | -0.42(-1.55%) |
Dec 19, 2014 | 27.21 | 27.21 | 26.52 | 27.10 | 71,635 | +0.42(+1.58%) |
Dec 18, 2014 | 26.89 | 26.89 | 26.61 | 26.68 | 42,823 | +0.05(+0.18%) |
Dec 17, 2014 | 26.64 | 26.72 | 26.59 | 26.63 | 15,300 | +0.17(+0.65%) |
Dec 16, 2014 | 26.49 | 26.69 | 26.32 | 26.46 | 12,282 | -0.16(-0.61%) |
Dec 15, 2014 | 26.59 | 26.84 | 26.54 | 26.63 | 50,733 | +0.11(+0.40%) |
Dec 12, 2014 | 26.60 | 27.20 | 26.51 | 26.52 | 14,035 | -0.15(-0.58%) |
Dec 11, 2014 | 26.67 | 26.80 | 26.49 | 26.67 | 20,144 | +0.12(+0.47%) |
Dec 10, 2014 | 26.78 | 26.78 | 26.51 | 26.55 | 38,703 | -0.25(-0.92%) |
Dec 09, 2014 | 26.63 | 26.81 | 26.58 | 26.80 | 8,018 | +0.19(+0.71%) |
Dec 08, 2014 | 26.84 | 26.84 | 26.51 | 26.61 | 56,724 | -0.20(-0.75%) |
Dec 05, 2014 | 26.71 | 26.85 | 26.70 | 26.81 | 16,637 | +0.04(+0.14%) |
Dec 04, 2014 | 26.77 | 26.83 | 26.71 | 26.77 | 4,397 | -0.03(-0.11%) |
Dec 03, 2014 | 26.85 | 26.85 | 26.72 | 26.80 | 24,955 | +0.12(+0.43%) |
Dec 02, 2014 | 26.62 | 26.79 | 26.62 | 26.68 | 7,006 | +0.04(+0.14%) |
Dec 01, 2014 | 26.84 | 26.84 | 26.65 | 26.65 | 3,184 | -0.10(-0.39%) |
Nov 28, 2014 | 26.94 | 26.94 | 26.75 | 26.75 | 3,442 | +0.00(+0.00%) |
Nov 26, 2014 | 26.72 | 26.75 | 26.75 | 26.75 | 5,443 | +0.06(+0.21%) |
Nov 25, 2014 | 26.64 | 27.27 | 26.64 | 26.69 | 16,859 | +0.03(+0.11%) |
Nov 24, 2014 | 26.71 | 26.74 | 26.56 | 26.66 | 22,289 | +0.02(+0.07%) |
Nov 21, 2014 | 26.70 | 26.71 | 26.59 | 26.65 | 17,660 | +0.03(+0.11%) |
Nov 20, 2014 | 26.69 | 26.69 | 26.59 | 26.62 | 9,534 | -0.03(-0.10%) |
Nov 19, 2014 | 26.67 | 26.67 | 26.52 | 26.64 | 9,212 | -0.02(-0.08%) |
Nov 18, 2014 | 26.57 | 26.67 | 26.56 | 26.66 | 15,180 | +0.27(+1.01%) |
Nov 17, 2014 | 26.34 | 26.53 | 26.34 | 26.40 | 12,126 | +0.04(+0.16%) |
Nov 14, 2014 | 26.31 | 26.36 | 26.18 | 26.35 | 29,609 | +0.11(+0.42%) |
Nov 13, 2014 | 26.14 | 26.38 | 26.14 | 26.24 | 16,377 | +0.06(+0.22%) |
Nov 12, 2014 | 26.08 | 26.22 | 26.08 | 26.19 | 35,164 | +0.04(+0.16%) |
Nov 11, 2014 | 26.11 | 26.20 | 26.07 | 26.14 | 12,844 | -0.12(-0.45%) |
Nov 10, 2014 | 26.18 | 26.35 | 26.15 | 26.26 | 15,975 | -0.01(-0.04%) |
Nov 07, 2014 | 26.21 | 26.38 | 26.18 | 26.27 | 11,762 | +0.08(+0.29%) |
Nov 06, 2014 | 26.42 | 26.46 | 26.18 | 26.20 | 47,523 | -0.09(-0.35%) |
Nov 05, 2014 | 26.15 | 26.38 | 26.15 | 26.29 | 32,929 | +0.13(+0.50%) |
Nov 04, 2014 | 26.19 | 26.23 | 26.07 | 26.16 | 53,788 | -0.17(-0.65%) |
Nov 03, 2014 | 26.16 | 26.47 | 26.16 | 26.33 | 60,734 | +0.05(+0.19%) |
Oct 31, 2014 | 26.24 | 26.38 | 26.24 | 26.28 | 6,930 | -0.03(-0.12%) |
Oct 30, 2014 | 26.21 | 26.31 | 26.11 | 26.31 | 15,748 | +0.14(+0.55%) |
Oct 29, 2014 | 26.18 | 26.40 | 26.03 | 26.17 | 50,625 | -0.08(-0.29%) |
Oct 28, 2014 | 26.06 | 26.24 | 26.06 | 26.24 | 27,195 | +0.14(+0.55%) |
Oct 27, 2014 | 26.14 | 26.22 | 26.15 | 26.10 | 53,259 | -0.05(-0.18%) |
Oct 24, 2014 | 26.01 | 26.18 | 26.01 | 26.15 | 20,982 | -0.03(-0.11%) |
Oct 23, 2014 | 26.08 | 26.18 | 26.08 | 26.18 | 8,613 | +0.24(+0.92%) |
Oct 22, 2014 | 26.10 | 26.14 | 25.94 | 25.94 | 85,295 | -0.24(-0.91%) |
Oct 21, 2014 | 25.86 | 26.22 | 25.86 | 26.18 | 5,533 | +0.16(+0.62%) |
Oct 20, 2014 | 26.04 | 26.04 | 25.85 | 26.01 | 6,498 | +0.08(+0.29%) |
Oct 17, 2014 | 25.80 | 26.17 | 25.80 | 25.94 | 9,963 | +0.13(+0.51%) |
Oct 16, 2014 | 25.46 | 25.84 | 25.46 | 25.81 | 10,102 | +0.12(+0.46%) |
Oct 15, 2014 | 25.84 | 25.84 | 25.21 | 25.69 | 20,546 | -0.50(-1.92%) |
Oct 14, 2014 | 26.10 | 26.31 | 26.10 | 26.19 | 22,467 | +0.01(+0.06%) |
Oct 13, 2014 | 26.51 | 26.51 | 26.18 | 26.18 | 20,661 | -0.27(-1.01%) |
Oct 10, 2014 | 26.15 | 26.52 | 26.15 | 26.44 | 21,771 | +0.17(+0.65%) |
Oct 09, 2014 | 27.00 | 27.00 | 26.23 | 26.27 | 39,547 | -0.25(-0.93%) |
Oct 08, 2014 | 26.29 | 26.58 | 26.28 | 26.52 | 14,817 | +0.14(+0.53%) |
Oct 07, 2014 | 26.25 | 26.78 | 26.15 | 26.38 | 11,282 | -0.01(-0.04%) |
Oct 06, 2014 | 26.58 | 26.58 | 26.36 | 26.39 | 12,449 | -0.15(-0.58%) |
Oct 03, 2014 | 26.42 | 26.55 | 26.42 | 26.54 | 6,750 | +0.16(+0.62%) |
Oct 02, 2014 | 26.26 | 26.40 | 26.05 | 26.38 | 18,743 | +0.16(+0.62%) |
Oct 01, 2014 | 26.16 | 26.22 | 26.13 | 26.21 | 16,414 | +0.00(+0.00%) |
Sep 30, 2014 | 26.47 | 26.47 | 26.14 | 26.21 | 15,555 | -0.08(-0.29%) |
Sep 29, 2014 | 26.27 | 26.56 | 26.27 | 26.29 | 19,839 | -0.08(-0.29%) |
Sep 26, 2014 | 26.31 | 26.37 | 26.19 | 26.37 | 18,239 | +0.23(+0.88%) |
Sep 25, 2014 | 26.19 | 26.20 | 26.10 | 26.14 | 18,710 | -0.24(-0.91%) |
Sep 24, 2014 | 26.33 | 26.39 | 26.27 | 26.38 | 19,429 | +0.20(+0.78%) |
Sep 23, 2014 | 26.28 | 26.28 | 26.15 | 26.17 | 12,935 | -0.04(-0.15%) |
Sep 22, 2014 | 26.32 | 26.32 | 26.11 | 26.21 | 8,125 | -0.13(-0.51%) |
Sep 19, 2014 | 26.30 | 26.41 | 26.28 | 26.35 | 5,081 | +0.02(+0.07%) |
Sep 18, 2014 | 26.46 | 26.48 | 26.33 | 26.33 | 7,382 | +0.04(+0.14%) |
Sep 17, 2014 | 26.41 | 26.41 | 26.27 | 26.29 | 16,066 | -0.17(-0.65%) |
Sep 16, 2014 | 26.42 | 26.47 | 26.30 | 26.46 | 11,202 | +0.15(+0.58%) |
Sep 15, 2014 | 26.39 | 26.39 | 26.20 | 26.31 | 4,289 | -0.04(-0.14%) |
Sep 12, 2014 | 26.40 | 26.40 | 26.20 | 26.35 | 18,550 | -0.03(-0.11%) |
Sep 11, 2014 | 26.34 | 26.39 | 26.29 | 26.38 | 6,248 | +0.09(+0.33%) |
Sep 10, 2014 | 26.28 | 26.38 | 26.28 | 26.29 | 11,618 | -0.03(-0.11%) |
Sep 09, 2014 | 26.18 | 26.36 | 26.18 | 26.32 | 15,963 | +0.01(+0.04%) |
Sep 08, 2014 | 26.31 | 26.31 | 26.19 | 26.31 | 19,226 | -0.01(-0.02%) |
Sep 05, 2014 | 26.30 | 26.37 | 26.20 | 26.32 | 46,496 | +0.02(+0.06%) |
Sep 04, 2014 | 26.41 | 26.41 | 25.90 | 26.30 | 16,863 | -0.09(-0.33%) |
Sep 03, 2014 | 26.54 | 26.54 | 26.27 | 26.39 | 9,612 | -0.03(-0.11%) |
Sep 02, 2014 | 26.44 | 26.44 | 26.23 | 26.41 | 10,676 | +0.07(+0.25%) |
Aug 29, 2014 | 26.18 | 26.35 | 26.35 | 26.35 | 5,861 | +0.19(+0.73%) |
Aug 28, 2014 | 26.15 | 26.22 | 26.10 | 26.16 | 8,265 | -0.03(-0.11%) |
Aug 27, 2014 | 26.21 | 26.21 | 26.16 | 26.18 | 3,219 | -0.00(-0.00%) |
Aug 26, 2014 | 26.13 | 26.21 | 26.13 | 26.19 | 11,464 | +0.03(+0.11%) |
Aug 25, 2014 | 26.30 | 26.31 | 26.16 | 26.16 | 6,247 | -0.11(-0.40%) |
Aug 22, 2014 | 26.23 | 26.28 | 26.11 | 26.26 | 12,118 | -0.01(-0.03%) |
Aug 21, 2014 | 26.29 | 26.29 | 26.23 | 26.27 | 16,735 | -0.03(-0.12%) |
Aug 20, 2014 | 26.36 | 26.42 | 26.23 | 26.30 | 9,455 | +0.07(+0.25%) |
Aug 19, 2014 | 26.22 | 26.27 | 26.17 | 26.23 | 10,301 | -0.02(-0.07%) |
Aug 18, 2014 | 26.23 | 26.31 | 26.09 | 26.25 | 22,713 | +0.14(+0.55%) |
Aug 15, 2014 | 26.35 | 26.35 | 26.09 | 26.11 | 13,676 | +0.05(+0.18%) |
Aug 14, 2014 | 25.99 | 25.99 | 25.98 | 26.06 | 5,995 | -0.01(-0.04%) |
Aug 13, 2014 | 25.97 | 26.07 | 25.94 | 26.07 | 6,643 | +0.15(+0.59%) |
Aug 12, 2014 | 26.03 | 26.05 | 25.94 | 25.92 | 26,642 | -0.12(-0.48%) |
Aug 11, 2014 | 26.11 | 26.11 | 25.97 | 26.04 | 148,733 | -0.04(-0.15%) |
Aug 08, 2014 | 26.00 | 26.14 | 25.91 | 26.08 | 26,044 | +0.19(+0.74%) |
Aug 07, 2014 | 26.11 | 26.14 | 25.84 | 25.89 | 71,288 | -0.19(-0.73%) |
Aug 06, 2014 | 26.35 | 26.35 | 25.85 | 26.08 | 17,693 | -0.39(-1.48%) |
Aug 05, 2014 | 26.41 | 26.51 | 26.39 | 26.47 | 9,632 | -0.03(-0.11%) |
Aug 04, 2014 | 26.69 | 26.69 | 26.48 | 26.50 | 16,299 | -0.02(-0.07%) |
Aug 01, 2014 | 26.51 | 26.54 | 26.46 | 26.52 | 11,011 | +0.18(+0.67%) |
Jul 31, 2014 | 26.73 | 26.73 | 26.23 | 26.34 | 16,605 | -0.26(-0.99%) |
Jul 30, 2014 | 26.68 | 26.68 | 26.46 | 26.61 | 12,832 | +0.03(+0.11%) |
Jul 29, 2014 | 26.63 | 26.71 | 26.54 | 26.58 | 34,673 | -0.04(-0.14%) |
Jul 28, 2014 | 26.88 | 26.88 | 26.56 | 26.62 | 12,487 | +0.00(+0.00%) |
Jul 25, 2014 | 26.60 | 26.64 | 26.55 | 26.62 | 7,604 | -0.06(-0.21%) |
Jul 24, 2014 | 26.73 | 26.73 | 26.63 | 26.67 | 7,021 | -0.06(-0.21%) |
Jul 23, 2014 | 26.98 | 26.98 | 26.68 | 26.73 | 16,071 | +0.05(+0.18%) |
Jul 22, 2014 | 26.75 | 26.83 | 26.68 | 26.68 | 143,230 | -0.02(-0.06%) |
Jul 21, 2014 | 26.61 | 26.75 | 26.59 | 26.70 | 17,603 | -0.02(-0.08%) |
Jul 18, 2014 | 26.67 | 26.75 | 26.63 | 26.72 | 35,057 | +0.27(+1.01%) |
Jul 17, 2014 | 26.57 | 26.57 | 26.32 | 26.45 | 433,752 | -0.19(-0.72%) |
Jul 16, 2014 | 26.62 | 26.64 | 26.54 | 26.64 | 30,503 | +0.02(+0.07%) |
Jul 15, 2014 | 26.90 | 26.90 | 26.55 | 26.63 | 7,958 | -0.09(-0.34%) |
Jul 14, 2014 | 26.75 | 26.75 | 26.68 | 26.72 | 9,768 | +0.14(+0.53%) |
Jul 11, 2014 | 26.60 | 26.63 | 26.58 | 26.58 | 4,087 | +0.16(+0.62%) |
Jul 10, 2014 | 26.55 | 26.55 | 26.36 | 26.41 | 3,840 | -0.15(-0.58%) |
Jul 09, 2014 | 26.41 | 26.57 | 26.41 | 26.57 | 3,552 | +0.15(+0.56%) |
Jul 08, 2014 | 26.44 | 26.61 | 26.41 | 26.42 | 5,412 | -0.07(-0.26%) |
Jul 07, 2014 | 26.64 | 26.64 | 26.44 | 26.49 | 3,648 | -0.18(-0.68%) |
Jul 03, 2014 | 26.61 | 26.67 | 26.67 | 26.67 | 7,117 | +0.10(+0.36%) |
Jul 02, 2014 | 26.61 | 26.61 | 26.52 | 26.58 | 6,638 | -0.11(-0.43%) |
Jul 01, 2014 | 26.69 | 26.71 | 26.57 | 26.69 | 9,025 | +0.11(+0.43%) |
Jun 30, 2014 | 26.75 | 26.75 | 26.53 | 26.58 | 7,862 | -0.12(-0.47%) |
Jun 27, 2014 | 26.75 | 26.81 | 26.56 | 26.70 | 6,557 | +0.21(+0.79%) |
Jun 26, 2014 | 26.62 | 26.62 | 26.38 | 26.49 | 4,971 | +0.08(+0.29%) |
Jun 25, 2014 | 26.31 | 26.41 | 26.31 | 26.41 | 17,036 | +0.25(+0.95%) |
Jun 24, 2014 | 26.43 | 26.43 | 26.17 | 26.17 | 18,752 | -0.11(-0.40%) |
Jun 23, 2014 | 26.41 | 26.41 | 26.21 | 26.27 | 14,154 | -0.03(-0.11%) |
Jun 20, 2014 | 26.47 | 26.47 | 26.24 | 26.30 | 7,848 | +0.07(+0.27%) |
Jun 19, 2014 | 26.28 | 26.28 | 26.14 | 26.23 | 2,806 | -0.08(-0.32%) |
Jun 18, 2014 | 26.31 | 26.32 | 26.20 | 26.32 | 3,957 | +0.05(+0.20%) |
Jun 17, 2014 | 26.40 | 26.40 | 26.20 | 26.26 | 4,946 | +0.08(+0.29%) |
Jun 16, 2014 | 26.14 | 26.19 | 26.14 | 26.19 | 4,173 | +0.06(+0.22%) |
Jun 13, 2014 | 26.22 | 26.22 | 26.13 | 26.13 | 7,729 | +0.01(+0.04%) |
Jun 12, 2014 | 26.05 | 26.19 | 26.05 | 26.12 | 5,923 | +0.00(+0.00%) |
Jun 11, 2014 | 26.22 | 26.22 | 26.02 | 26.12 | 9,591 | -0.03(-0.11%) |
Jun 10, 2014 | 26.22 | 26.22 | 26.11 | 26.15 | 4,754 | +0.04(+0.15%) |
Jun 06, 2014 | 25.92 | 26.11 | 25.90 | 26.11 | 3,276 | +0.14(+0.55%) |
Jun 05, 2014 | 26.30 | 26.30 | 25.97 | 25.97 | 16,399 | -0.12(-0.48%) |
Jun 04, 2014 | 26.56 | 26.56 | 26.08 | 26.09 | 4,422 | +0.06(+0.22%) |
Jun 03, 2014 | 26.09 | 26.11 | 25.99 | 26.03 | 5,543 | -0.13(-0.51%) |
Jun 02, 2014 | 26.21 | 26.21 | 25.95 | 26.17 | 23,057 | +0.11(+0.42%) |
May 30, 2014 | 25.97 | 26.06 | 25.87 | 26.06 | 4,952 | +0.12(+0.47%) |
May 29, 2014 | 26.00 | 26.02 | 25.90 | 25.94 | 3,858 | +0.04(+0.15%) |
May 28, 2014 | 25.95 | 25.96 | 25.88 | 25.90 | 3,916 | -0.20(-0.77%) |
May 27, 2014 | 26.22 | 26.22 | 26.04 | 26.10 | 9,333 | -0.02(-0.07%) |
May 23, 2014 | 26.06 | 26.12 | 26.12 | 26.12 | 48,988 | +0.01(+0.04%) |
May 22, 2014 | 26.12 | 26.12 | 26.05 | 26.11 | 28,014 | +0.07(+0.26%) |
May 21, 2014 | 25.99 | 26.07 | 25.97 | 26.04 | 1,934 | +0.15(+0.58%) |
May 20, 2014 | 25.91 | 25.93 | 25.83 | 25.89 | 4,216 | +0.05(+0.18%) |
May 19, 2014 | 25.84 | 25.91 | 25.76 | 25.84 | 2,945 | -0.14(-0.55%) |
May 16, 2014 | 25.92 | 26.02 | 25.92 | 25.99 | 3,376 | +0.18(+0.71%) |
May 15, 2014 | 25.77 | 25.80 | 25.66 | 25.80 | 3,272 | -0.01(-0.04%) |
May 14, 2014 | 25.91 | 25.91 | 25.77 | 25.81 | 3,014 | -0.15(-0.57%) |
May 13, 2014 | 25.97 | 25.99 | 25.90 | 25.96 | 9,387 | -0.07(-0.27%) |
May 12, 2014 | 25.96 | 26.04 | 25.96 | 26.03 | 2,450 | +0.16(+0.63%) |
May 09, 2014 | 25.80 | 25.87 | 25.79 | 25.87 | 4,735 | -0.05(-0.21%) |
May 08, 2014 | 26.15 | 26.15 | 25.92 | 25.92 | 4,635 | -0.12(-0.46%) |
May 07, 2014 | 26.09 | 26.12 | 25.88 | 26.04 | 5,228 | -0.09(-0.33%) |
May 06, 2014 | 26.12 | 26.14 | 26.12 | 26.13 | 1,881 | -0.05(-0.18%) |
May 05, 2014 | 26.11 | 26.19 | 26.05 | 26.18 | 9,130 | +0.20(+0.77%) |
May 02, 2014 | 26.18 | 26.18 | 25.95 | 25.98 | 4,863 | -0.15(-0.59%) |