Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.34 | 31.34 | 30.97 | 31.16 | 5,860 | -0.13(-0.42%) |
May 28, 2015 | 31.28 | 31.32 | 31.10 | 31.29 | 4,500 | -0.03(-0.09%) |
May 27, 2015 | 31.00 | 31.33 | 31.00 | 31.32 | 8,861 | +0.43(+1.40%) |
May 26, 2015 | 30.95 | 31.00 | 30.71 | 30.89 | 35,310 | -0.35(-1.12%) |
May 22, 2015 | 31.22 | 31.24 | 31.24 | 31.24 | 13,251 | -0.03(-0.11%) |
May 21, 2015 | 31.39 | 31.39 | 31.22 | 31.27 | 5,280 | -0.12(-0.37%) |
May 20, 2015 | 31.57 | 31.57 | 31.26 | 31.39 | 7,769 | -0.07(-0.21%) |
May 19, 2015 | 31.38 | 31.53 | 31.38 | 31.45 | 9,998 | +0.13(+0.42%) |
May 18, 2015 | 30.85 | 31.34 | 30.85 | 31.32 | 12,428 | +0.58(+1.89%) |
May 15, 2015 | 31.12 | 31.12 | 30.27 | 30.74 | 2,880 | -0.40(-1.27%) |
May 14, 2015 | 31.24 | 31.24 | 31.00 | 31.14 | 8,171 | +0.21(+0.68%) |
May 13, 2015 | 31.12 | 31.12 | 30.76 | 30.93 | 16,503 | -0.00(-0.01%) |
May 12, 2015 | 30.78 | 30.93 | 30.70 | 30.93 | 5,158 | +0.18(+0.59%) |
May 11, 2015 | 30.66 | 30.85 | 30.61 | 30.75 | 10,100 | +0.06(+0.19%) |
May 08, 2015 | 30.74 | 30.74 | 30.44 | 30.69 | 3,544 | +0.29(+0.96%) |
May 07, 2015 | 30.50 | 30.55 | 30.40 | 30.40 | 1,641 | +0.01(+0.03%) |
May 06, 2015 | 30.45 | 30.45 | 30.29 | 30.39 | 5,519 | +0.15(+0.49%) |
May 05, 2015 | 30.34 | 30.52 | 30.20 | 30.24 | 18,358 | -0.16(-0.52%) |
May 04, 2015 | 30.25 | 30.54 | 30.25 | 30.40 | 32,786 | +0.26(+0.87%) |
May 01, 2015 | 30.45 | 30.45 | 30.13 | 30.14 | 2,129 | -0.27(-0.89%) |
Apr 30, 2015 | 30.64 | 30.76 | 30.31 | 30.41 | 9,973 | -0.35(-1.14%) |
Apr 29, 2015 | 30.64 | 30.98 | 30.64 | 30.76 | 4,888 | +0.01(+0.03%) |
Apr 28, 2015 | 30.37 | 30.84 | 30.37 | 30.75 | 9,411 | +0.43(+1.42%) |
Apr 27, 2015 | 30.67 | 30.70 | 30.21 | 30.31 | 11,410 | -0.26(-0.84%) |
Apr 24, 2015 | 30.80 | 30.80 | 30.57 | 30.57 | 2,679 | -0.19(-0.62%) |
Apr 23, 2015 | 30.69 | 30.84 | 30.61 | 30.76 | 3,823 | +0.07(+0.22%) |
Apr 22, 2015 | 30.61 | 30.85 | 30.61 | 30.70 | 4,387 | +0.02(+0.05%) |
Apr 21, 2015 | 30.79 | 30.80 | 30.61 | 30.68 | 9,990 | +0.05(+0.16%) |
Apr 20, 2015 | 30.46 | 30.63 | 30.42 | 30.63 | 2,967 | +0.31(+1.01%) |
Apr 17, 2015 | 30.68 | 30.77 | 30.30 | 30.32 | 8,059 | -0.52(-1.67%) |
Apr 16, 2015 | 30.95 | 30.98 | 30.68 | 30.84 | 12,368 | -0.11(-0.35%) |
Apr 15, 2015 | 30.66 | 30.99 | 30.64 | 30.95 | 4,850 | +0.46(+1.50%) |
Apr 14, 2015 | 30.70 | 30.70 | 30.30 | 30.49 | 10,468 | -0.18(-0.60%) |
Apr 13, 2015 | 30.46 | 30.69 | 30.46 | 30.67 | 10,377 | +0.26(+0.85%) |
Apr 10, 2015 | 30.48 | 30.48 | 30.35 | 30.41 | 2,140 | +0.09(+0.30%) |
Apr 09, 2015 | 30.49 | 30.49 | 30.17 | 30.32 | 2,605 | -0.04(-0.14%) |
Apr 08, 2015 | 30.46 | 30.46 | 30.29 | 30.37 | 18,273 | +0.01(+0.03%) |
Apr 07, 2015 | 30.45 | 30.55 | 30.33 | 30.36 | 13,352 | +0.02(+0.06%) |
Apr 06, 2015 | 30.10 | 30.52 | 30.10 | 30.34 | 7,122 | -0.15(-0.49%) |
Apr 02, 2015 | 30.42 | 30.49 | 30.49 | 30.49 | 40,116 | +0.11(+0.35%) |
Apr 01, 2015 | 30.32 | 30.39 | 30.05 | 30.38 | 38,759 | +0.00(+0.00%) |
Mar 31, 2015 | 30.38 | 30.38 | 30.18 | 30.38 | 11,587 | -0.12(-0.41%) |
Mar 30, 2015 | 30.01 | 30.51 | 30.01 | 30.51 | 4,919 | +0.58(+1.94%) |
Mar 27, 2015 | 30.16 | 30.16 | 29.80 | 29.92 | 6,984 | -0.07(-0.25%) |
Mar 26, 2015 | 29.86 | 30.05 | 29.59 | 30.00 | 6,911 | +0.11(+0.36%) |
Mar 25, 2015 | 30.24 | 30.36 | 29.81 | 29.89 | 8,727 | -0.48(-1.57%) |
Mar 24, 2015 | 30.46 | 30.46 | 30.02 | 30.37 | 8,682 | -0.09(-0.31%) |
Mar 23, 2015 | 30.47 | 30.54 | 30.32 | 30.46 | 6,372 | -0.03(-0.11%) |
Mar 20, 2015 | 30.34 | 30.57 | 30.30 | 30.50 | 8,105 | +0.32(+1.05%) |
Mar 19, 2015 | 30.20 | 30.20 | 29.98 | 30.18 | 20,256 | -0.03(-0.10%) |
Mar 18, 2015 | 30.41 | 30.50 | 30.20 | 30.21 | 5,275 | -0.16(-0.54%) |
Mar 17, 2015 | 30.13 | 30.37 | 30.12 | 30.37 | 11,040 | +0.01(+0.04%) |
Mar 16, 2015 | 30.47 | 30.47 | 30.26 | 30.36 | 6,642 | +0.10(+0.33%) |
Mar 13, 2015 | 30.45 | 30.45 | 29.91 | 30.26 | 3,896 | -0.13(-0.44%) |
Mar 12, 2015 | 29.83 | 30.39 | 29.83 | 30.39 | 10,619 | +0.81(+2.73%) |
Mar 11, 2015 | 29.43 | 29.59 | 29.36 | 29.59 | 5,693 | +0.15(+0.52%) |
Mar 10, 2015 | 29.74 | 29.74 | 29.40 | 29.44 | 3,706 | -0.52(-1.73%) |
Mar 09, 2015 | 29.63 | 30.03 | 29.63 | 29.96 | 10,804 | +0.31(+1.04%) |
Mar 06, 2015 | 29.60 | 29.92 | 29.56 | 29.65 | 15,900 | +0.15(+0.52%) |
Mar 05, 2015 | 29.47 | 29.51 | 29.17 | 29.49 | 12,758 | +0.11(+0.39%) |
Mar 04, 2015 | 29.77 | 29.58 | 29.33 | 29.38 | 73,378 | -0.20(-0.66%) |
Mar 03, 2015 | 29.67 | 29.67 | 29.48 | 29.58 | 24,338 | -0.02(-0.08%) |
Mar 02, 2015 | 29.48 | 29.75 | 29.48 | 29.60 | 36,111 | +0.16(+0.53%) |
Feb 27, 2015 | 29.62 | 29.62 | 29.44 | 29.44 | 7,722 | -0.08(-0.28%) |
Feb 26, 2015 | 29.36 | 29.53 | 29.36 | 29.53 | 27,747 | +0.09(+0.31%) |
Feb 25, 2015 | 29.57 | 29.57 | 29.37 | 29.44 | 16,941 | -0.10(-0.35%) |
Feb 24, 2015 | 29.42 | 29.75 | 29.42 | 29.54 | 15,716 | +0.30(+1.03%) |
Feb 23, 2015 | 29.41 | 29.41 | 29.13 | 29.24 | 10,625 | -0.21(-0.70%) |
Feb 20, 2015 | 29.34 | 29.44 | 29.09 | 29.44 | 133,849 | +0.11(+0.36%) |
Feb 19, 2015 | 29.19 | 29.37 | 29.10 | 29.34 | 8,031 | +0.04(+0.15%) |
Feb 18, 2015 | 29.63 | 29.63 | 29.27 | 29.30 | 16,094 | -0.36(-1.20%) |
Feb 17, 2015 | 29.65 | 29.77 | 29.44 | 29.65 | 149,929 | +0.06(+0.20%) |
Feb 13, 2015 | 29.41 | 29.59 | 29.59 | 29.59 | 178,992 | +0.04(+0.14%) |
Feb 12, 2015 | 29.25 | 29.55 | 29.17 | 29.55 | 15,416 | +0.57(+1.96%) |
Feb 11, 2015 | 29.07 | 29.11 | 28.84 | 28.98 | 80,470 | -0.17(-0.59%) |
Feb 10, 2015 | 29.07 | 29.18 | 28.89 | 29.15 | 25,963 | +0.04(+0.14%) |
Feb 09, 2015 | 29.41 | 29.44 | 29.01 | 29.11 | 22,785 | -0.37(-1.27%) |
Feb 06, 2015 | 29.21 | 29.69 | 29.21 | 29.49 | 19,902 | +0.42(+1.46%) |
Feb 05, 2015 | 28.62 | 29.06 | 28.62 | 29.06 | 12,254 | +0.55(+1.91%) |
Feb 04, 2015 | 28.69 | 28.76 | 28.50 | 28.52 | 24,473 | -0.12(-0.40%) |
Feb 03, 2015 | 28.09 | 28.69 | 28.09 | 28.63 | 120,536 | +0.57(+2.03%) |
Feb 02, 2015 | 27.42 | 28.06 | 27.36 | 28.06 | 53,534 | +0.66(+2.40%) |
Jan 30, 2015 | 27.69 | 27.69 | 27.40 | 27.41 | 75,713 | -0.46(-1.64%) |
Jan 29, 2015 | 27.62 | 27.86 | 27.33 | 27.86 | 299,271 | +0.35(+1.26%) |
Jan 28, 2015 | 28.24 | 28.24 | 27.39 | 27.52 | 759,537 | -0.66(-2.35%) |
Jan 27, 2015 | 28.48 | 28.48 | 28.15 | 28.18 | 24,272 | -0.33(-1.17%) |
Jan 26, 2015 | 28.45 | 28.61 | 28.20 | 28.51 | 10,079 | +0.14(+0.48%) |
Jan 23, 2015 | 28.82 | 28.82 | 28.33 | 28.38 | 29,247 | -0.30(-1.05%) |
Jan 22, 2015 | 27.80 | 28.74 | 27.70 | 28.68 | 44,546 | +1.01(+3.65%) |
Jan 21, 2015 | 27.70 | 27.96 | 27.55 | 27.67 | 37,602 | -0.08(-0.30%) |
Jan 20, 2015 | 28.03 | 28.03 | 27.55 | 27.75 | 27,530 | -0.26(-0.92%) |
Jan 16, 2015 | 27.43 | 28.01 | 27.15 | 28.01 | 15,551 | +0.51(+1.86%) |
Jan 15, 2015 | 27.91 | 28.04 | 27.38 | 27.49 | 16,766 | -0.40(-1.44%) |
Jan 14, 2015 | 27.62 | 27.93 | 27.33 | 27.90 | 25,346 | -0.18(-0.66%) |
Jan 13, 2015 | 28.36 | 28.70 | 27.90 | 28.08 | 16,635 | -0.17(-0.61%) |
Jan 12, 2015 | 28.50 | 28.80 | 28.16 | 28.25 | 14,778 | -0.26(-0.91%) |
Jan 09, 2015 | 29.13 | 29.13 | 28.51 | 28.51 | 18,575 | -0.69(-2.35%) |
Jan 08, 2015 | 28.88 | 29.25 | 28.88 | 29.20 | 15,969 | +0.47(+1.64%) |
Jan 07, 2015 | 28.82 | 28.82 | 28.48 | 28.72 | 69,178 | +0.07(+0.23%) |
Jan 06, 2015 | 29.42 | 29.42 | 28.46 | 28.66 | 59,558 | -0.64(-2.18%) |
Jan 05, 2015 | 29.71 | 29.71 | 29.26 | 29.30 | 11,831 | -0.68(-2.28%) |
Jan 02, 2015 | 30.30 | 30.30 | 29.63 | 29.98 | 22,066 | -0.41(-1.33%) |
Dec 31, 2014 | 30.69 | 30.39 | 30.39 | 30.39 | 11,731 | -0.20(-0.65%) |
Dec 30, 2014 | 30.42 | 30.69 | 30.42 | 30.59 | 9,510 | -0.01(-0.03%) |
Dec 29, 2014 | 30.37 | 30.71 | 30.37 | 30.59 | 7,326 | +0.20(+0.66%) |
Dec 26, 2014 | 30.22 | 30.40 | 30.22 | 30.40 | 2,738 | +0.17(+0.58%) |
Dec 24, 2014 | 30.26 | 30.22 | 30.22 | 30.22 | 8,465 | -0.02(-0.08%) |
Dec 23, 2014 | 30.12 | 30.35 | 30.12 | 30.25 | 13,161 | +0.18(+0.60%) |
Dec 22, 2014 | 30.04 | 30.07 | 29.88 | 30.07 | 13,770 | +0.09(+0.30%) |
Dec 19, 2014 | 30.06 | 30.06 | 29.72 | 29.97 | 36,549 | +0.07(+0.22%) |
Dec 18, 2014 | 29.79 | 30.11 | 29.72 | 29.91 | 37,294 | +0.44(+1.48%) |
Dec 17, 2014 | 29.06 | 29.54 | 28.90 | 29.47 | 5,238 | +0.35(+1.22%) |
Dec 16, 2014 | 28.73 | 29.30 | 28.73 | 29.12 | 22,563 | +0.16(+0.57%) |
Dec 15, 2014 | 29.27 | 29.27 | 28.78 | 28.95 | 13,004 | -0.08(-0.27%) |
Dec 12, 2014 | 29.33 | 29.39 | 29.01 | 29.03 | 9,560 | -0.38(-1.31%) |
Dec 11, 2014 | 29.45 | 29.68 | 29.41 | 29.41 | 11,002 | -0.04(-0.15%) |
Dec 10, 2014 | 30.05 | 30.05 | 29.46 | 29.46 | 6,440 | -0.64(-2.13%) |
Dec 09, 2014 | 29.60 | 30.14 | 29.44 | 30.10 | 14,172 | +0.26(+0.86%) |
Dec 08, 2014 | 30.02 | 30.25 | 29.76 | 29.84 | 11,575 | -0.11(-0.35%) |
Dec 05, 2014 | 29.59 | 30.14 | 29.59 | 29.95 | 46,922 | +0.43(+1.45%) |
Dec 04, 2014 | 29.45 | 29.54 | 29.39 | 29.52 | 11,676 | -0.06(-0.20%) |
Dec 03, 2014 | 29.14 | 29.59 | 29.14 | 29.58 | 8,415 | +0.30(+1.01%) |
Dec 02, 2014 | 28.96 | 29.32 | 28.96 | 29.28 | 10,467 | +0.40(+1.37%) |
Dec 01, 2014 | 29.56 | 29.56 | 28.85 | 28.89 | 5,811 | -0.47(-1.60%) |
Nov 28, 2014 | 30.00 | 30.00 | 29.36 | 29.36 | 5,664 | -0.71(-2.36%) |
Nov 26, 2014 | 30.14 | 30.07 | 30.07 | 30.07 | 16,267 | +0.04(+0.14%) |
Nov 25, 2014 | 29.84 | 30.02 | 29.84 | 30.02 | 15,053 | +0.02(+0.08%) |
Nov 24, 2014 | 29.75 | 30.00 | 29.73 | 30.00 | 18,087 | +0.46(+1.56%) |
Nov 21, 2014 | 30.06 | 30.06 | 29.53 | 29.54 | 25,596 | -0.27(-0.91%) |
Nov 20, 2014 | 29.48 | 29.81 | 29.48 | 29.81 | 148,818 | +0.15(+0.50%) |
Nov 19, 2014 | 30.01 | 30.01 | 29.42 | 29.66 | 12,639 | -0.26(-0.85%) |
Nov 18, 2014 | 30.21 | 30.21 | 29.82 | 29.92 | 13,707 | -0.06(-0.19%) |
Nov 17, 2014 | 30.06 | 30.21 | 29.91 | 29.98 | 118,155 | -0.24(-0.79%) |
Nov 14, 2014 | 30.44 | 30.44 | 30.14 | 30.21 | 15,069 | -0.18(-0.60%) |
Nov 13, 2014 | 30.59 | 30.59 | 30.37 | 30.39 | 30,559 | -0.34(-1.10%) |
Nov 12, 2014 | 30.23 | 30.73 | 30.23 | 30.73 | 14,656 | +0.42(+1.39%) |
Nov 11, 2014 | 30.28 | 30.39 | 30.22 | 30.31 | 17,989 | -0.07(-0.24%) |
Nov 10, 2014 | 30.31 | 30.39 | 30.15 | 30.39 | 15,630 | +0.23(+0.77%) |
Nov 07, 2014 | 30.38 | 30.40 | 29.95 | 30.16 | 13,050 | -0.01(-0.03%) |
Nov 06, 2014 | 30.14 | 30.16 | 29.92 | 30.16 | 25,561 | +0.16(+0.52%) |
Nov 05, 2014 | 30.10 | 30.10 | 29.79 | 30.01 | 77,910 | +0.27(+0.91%) |
Nov 04, 2014 | 29.89 | 29.89 | 29.60 | 29.74 | 15,192 | -0.13(-0.44%) |
Nov 03, 2014 | 29.85 | 30.09 | 29.71 | 29.87 | 90,713 | -0.07(-0.25%) |
Oct 31, 2014 | 29.35 | 29.94 | 29.35 | 29.94 | 13,474 | +0.56(+1.91%) |
Oct 30, 2014 | 29.43 | 29.55 | 29.19 | 29.38 | 13,259 | -0.00(-0.00%) |
Oct 29, 2014 | 29.02 | 29.46 | 28.95 | 29.38 | 13,690 | +0.33(+1.13%) |
Oct 28, 2014 | 28.43 | 29.05 | 28.42 | 29.05 | 22,261 | +0.81(+2.86%) |
Oct 27, 2014 | 28.00 | 28.30 | 28.11 | 28.25 | 16,027 | +0.13(+0.47%) |
Oct 24, 2014 | 28.06 | 28.11 | 28.02 | 28.11 | 4,042 | +0.02(+0.06%) |
Oct 23, 2014 | 28.01 | 28.32 | 28.01 | 28.10 | 19,467 | +0.20(+0.71%) |
Oct 22, 2014 | 28.06 | 28.29 | 27.62 | 27.90 | 21,304 | -0.25(-0.88%) |
Oct 21, 2014 | 27.62 | 28.15 | 27.62 | 28.15 | 19,346 | +0.81(+2.95%) |
Oct 20, 2014 | 27.40 | 27.47 | 27.34 | 27.34 | 6,335 | -0.07(-0.27%) |
Oct 17, 2014 | 27.78 | 27.78 | 27.39 | 27.41 | 31,742 | -0.09(-0.33%) |
Oct 16, 2014 | 26.85 | 27.53 | 26.81 | 27.50 | 21,827 | +0.39(+1.43%) |
Oct 15, 2014 | 27.15 | 27.28 | 26.52 | 27.12 | 139,739 | -0.43(-1.55%) |
Oct 14, 2014 | 27.55 | 27.80 | 27.54 | 27.54 | 7,803 | +0.24(+0.87%) |
Oct 13, 2014 | 27.20 | 27.57 | 27.20 | 27.31 | 9,594 | +0.22(+0.82%) |
Oct 10, 2014 | 27.19 | 27.38 | 26.87 | 27.08 | 19,157 | -0.15(-0.54%) |
Oct 09, 2014 | 27.94 | 27.94 | 27.22 | 27.23 | 7,858 | -0.68(-2.45%) |
Oct 08, 2014 | 27.40 | 27.92 | 27.27 | 27.92 | 25,131 | +0.49(+1.77%) |
Oct 07, 2014 | 27.70 | 27.70 | 27.43 | 27.43 | 17,666 | -0.38(-1.36%) |
Oct 06, 2014 | 28.14 | 28.14 | 27.80 | 27.81 | 20,882 | -0.19(-0.66%) |
Oct 03, 2014 | 28.09 | 28.21 | 27.99 | 27.99 | 54,582 | +0.20(+0.73%) |
Oct 02, 2014 | 27.55 | 27.95 | 27.54 | 27.79 | 114,040 | +0.15(+0.54%) |
Oct 01, 2014 | 28.12 | 28.12 | 27.55 | 27.64 | 22,460 | -0.27(-0.96%) |
Sep 30, 2014 | 28.15 | 28.15 | 27.91 | 27.91 | 11,151 | -0.12(-0.42%) |
Sep 29, 2014 | 27.84 | 28.09 | 27.84 | 28.03 | 11,363 | -0.01(-0.04%) |
Sep 26, 2014 | 28.07 | 28.13 | 27.99 | 28.04 | 6,690 | -0.01(-0.04%) |
Sep 25, 2014 | 28.30 | 28.31 | 27.89 | 28.05 | 77,845 | -0.38(-1.32%) |
Sep 24, 2014 | 28.29 | 28.46 | 28.24 | 28.43 | 48,039 | +0.04(+0.15%) |
Sep 23, 2014 | 28.50 | 28.67 | 28.36 | 28.38 | 15,178 | -0.29(-1.01%) |
Sep 22, 2014 | 28.94 | 28.94 | 28.62 | 28.67 | 14,789 | -0.31(-1.08%) |
Sep 19, 2014 | 29.48 | 29.54 | 28.97 | 28.99 | 12,065 | -0.21(-0.70%) |
Sep 18, 2014 | 28.84 | 29.40 | 28.84 | 29.19 | 13,653 | +0.36(+1.25%) |
Sep 17, 2014 | 28.71 | 29.05 | 28.66 | 28.83 | 9,023 | +0.08(+0.29%) |
Sep 16, 2014 | 28.94 | 28.99 | 28.69 | 28.75 | 128,264 | -0.19(-0.66%) |
Sep 15, 2014 | 29.22 | 29.22 | 28.87 | 28.94 | 8,663 | -0.22(-0.76%) |
Sep 12, 2014 | 29.16 | 29.28 | 29.01 | 29.16 | 13,189 | -0.01(-0.03%) |
Sep 11, 2014 | 28.77 | 29.20 | 28.77 | 29.17 | 27,100 | +0.19(+0.65%) |
Sep 10, 2014 | 28.59 | 28.99 | 28.54 | 28.98 | 21,205 | +0.38(+1.34%) |
Sep 09, 2014 | 28.83 | 28.83 | 28.50 | 28.59 | 17,689 | -0.27(-0.94%) |
Sep 08, 2014 | 28.80 | 28.89 | 28.69 | 28.86 | 4,937 | +0.09(+0.32%) |
Sep 05, 2014 | 28.75 | 28.77 | 28.55 | 28.77 | 2,540 | -0.01(-0.04%) |
Sep 04, 2014 | 28.99 | 28.99 | 28.93 | 28.78 | 7,433 | -0.01(-0.05%) |
Sep 03, 2014 | 29.03 | 29.08 | 28.80 | 28.80 | 8,796 | -0.22(-0.76%) |
Sep 02, 2014 | 28.76 | 29.04 | 28.76 | 29.02 | 8,835 | +0.37(+1.29%) |
Aug 29, 2014 | 28.58 | 28.65 | 28.65 | 28.65 | 7,794 | +0.07(+0.26%) |
Aug 28, 2014 | 28.71 | 28.71 | 28.55 | 28.57 | 1,977 | -0.12(-0.40%) |
Aug 27, 2014 | 28.88 | 28.88 | 28.69 | 28.69 | 15,895 | -0.23(-0.80%) |
Aug 26, 2014 | 28.76 | 28.94 | 28.76 | 28.92 | 22,695 | +0.19(+0.67%) |
Aug 25, 2014 | 28.79 | 28.81 | 28.62 | 28.73 | 18,985 | +0.11(+0.37%) |
Aug 22, 2014 | 28.57 | 28.76 | 28.57 | 28.62 | 20,942 | +0.02(+0.08%) |
Aug 21, 2014 | 28.29 | 28.67 | 28.29 | 28.60 | 24,767 | +0.33(+1.17%) |
Aug 20, 2014 | 28.41 | 28.41 | 28.04 | 28.27 | 27,972 | -0.02(-0.09%) |
Aug 19, 2014 | 28.33 | 28.33 | 28.29 | 28.30 | 17,730 | +0.01(+0.03%) |
Aug 18, 2014 | 28.03 | 28.35 | 28.03 | 28.29 | 20,071 | +0.37(+1.32%) |
Aug 15, 2014 | 28.13 | 28.26 | 27.70 | 27.92 | 13,822 | -0.09(-0.32%) |
Aug 14, 2014 | 28.02 | 28.22 | 28.00 | 28.01 | 47,454 | -0.11(-0.41%) |
Aug 13, 2014 | 27.93 | 28.12 | 27.93 | 28.12 | 21,277 | +0.33(+1.20%) |
Aug 12, 2014 | 28.02 | 28.02 | 27.79 | 27.79 | 83,650 | -0.24(-0.87%) |
Aug 11, 2014 | 28.01 | 28.17 | 27.99 | 28.03 | 22,895 | +0.16(+0.56%) |
Aug 08, 2014 | 27.74 | 27.89 | 27.73 | 27.88 | 11,598 | +0.19(+0.69%) |
Aug 07, 2014 | 27.92 | 27.92 | 27.61 | 27.69 | 11,956 | -0.25(-0.89%) |
Aug 06, 2014 | 27.68 | 28.00 | 27.68 | 27.93 | 5,680 | +0.25(+0.89%) |
Aug 05, 2014 | 27.65 | 27.93 | 27.57 | 27.69 | 24,313 | -0.00(-0.01%) |
Aug 04, 2014 | 27.88 | 27.88 | 27.55 | 27.69 | 9,932 | -0.01(-0.04%) |
Aug 01, 2014 | 28.03 | 28.08 | 27.61 | 27.70 | 21,912 | -0.35(-1.26%) |
Jul 31, 2014 | 28.31 | 28.35 | 28.06 | 28.06 | 153,178 | -0.33(-1.15%) |
Jul 30, 2014 | 28.28 | 28.57 | 28.28 | 28.38 | 7,968 | +0.04(+0.14%) |
Jul 29, 2014 | 28.17 | 28.42 | 28.17 | 28.34 | 7,041 | +0.16(+0.58%) |
Jul 28, 2014 | 28.48 | 28.48 | 28.11 | 28.18 | 18,835 | -0.28(-0.98%) |
Jul 25, 2014 | 28.38 | 28.51 | 28.38 | 28.46 | 7,037 | -0.09(-0.31%) |
Jul 24, 2014 | 28.40 | 28.63 | 28.40 | 28.55 | 6,342 | +0.27(+0.96%) |
Jul 23, 2014 | 28.42 | 28.42 | 28.15 | 28.28 | 8,423 | +0.01(+0.04%) |
Jul 22, 2014 | 28.46 | 28.62 | 28.27 | 28.27 | 3,255 | -0.12(-0.43%) |
Jul 21, 2014 | 28.30 | 28.39 | 28.22 | 28.39 | 8,794 | -0.09(-0.30%) |
Jul 18, 2014 | 28.09 | 28.65 | 28.09 | 28.48 | 9,338 | +0.28(+0.99%) |
Jul 17, 2014 | 28.57 | 28.69 | 28.12 | 28.20 | 13,905 | -0.55(-1.91%) |
Jul 16, 2014 | 29.20 | 29.20 | 28.75 | 28.75 | 5,421 | -0.32(-1.10%) |
Jul 15, 2014 | 29.02 | 29.13 | 28.90 | 29.07 | 8,904 | +0.12(+0.43%) |
Jul 14, 2014 | 29.12 | 29.12 | 28.94 | 28.94 | 5,729 | -0.02(-0.07%) |
Jul 11, 2014 | 29.02 | 29.02 | 28.83 | 28.96 | 4,836 | -0.03(-0.10%) |
Jul 10, 2014 | 28.96 | 29.18 | 28.74 | 28.99 | 7,107 | -0.30(-1.01%) |
Jul 09, 2014 | 29.43 | 29.44 | 29.28 | 29.29 | 18,429 | +0.05(+0.17%) |
Jul 08, 2014 | 29.63 | 29.63 | 29.23 | 29.24 | 28,978 | -0.39(-1.33%) |
Jul 07, 2014 | 30.01 | 30.01 | 29.63 | 29.63 | 44,715 | -0.47(-1.55%) |
Jul 03, 2014 | 29.74 | 30.10 | 30.10 | 30.10 | 11,934 | +0.54(+1.81%) |
Jul 02, 2014 | 29.95 | 29.95 | 29.57 | 29.57 | 13,933 | -0.31(-1.03%) |
Jul 01, 2014 | 29.45 | 30.20 | 29.45 | 29.88 | 12,489 | +0.42(+1.42%) |
Jun 30, 2014 | 29.48 | 29.51 | 29.19 | 29.46 | 11,280 | +0.14(+0.48%) |
Jun 27, 2014 | 29.33 | 29.49 | 29.32 | 29.32 | 7,549 | -0.05(-0.15%) |
Jun 26, 2014 | 29.34 | 29.38 | 29.05 | 29.36 | 11,025 | +0.03(+0.11%) |
Jun 25, 2014 | 29.01 | 29.33 | 28.94 | 29.33 | 7,288 | +0.14(+0.48%) |
Jun 24, 2014 | 29.33 | 29.60 | 29.19 | 29.19 | 6,745 | -0.10(-0.35%) |
Jun 23, 2014 | 29.47 | 29.47 | 29.29 | 29.29 | 4,679 | -0.21(-0.72%) |
Jun 20, 2014 | 29.37 | 29.57 | 29.32 | 29.51 | 33,891 | +0.18(+0.61%) |
Jun 19, 2014 | 29.49 | 29.49 | 29.17 | 29.33 | 11,609 | -0.11(-0.37%) |
Jun 18, 2014 | 29.29 | 29.51 | 29.12 | 29.44 | 73,582 | +0.10(+0.35%) |
Jun 17, 2014 | 28.83 | 29.42 | 28.83 | 29.33 | 37,312 | +0.47(+1.61%) |
Jun 16, 2014 | 28.94 | 28.95 | 28.70 | 28.87 | 5,942 | -0.12(-0.42%) |
Jun 13, 2014 | 29.18 | 29.22 | 28.99 | 28.99 | 12,086 | -0.06(-0.20%) |
Jun 12, 2014 | 29.02 | 29.16 | 28.96 | 29.05 | 13,192 | -0.14(-0.48%) |
Jun 11, 2014 | 29.38 | 29.38 | 29.08 | 29.19 | 10,762 | -0.30(-1.03%) |
Jun 10, 2014 | 29.51 | 29.51 | 29.35 | 29.49 | 13,423 | +0.29(+1.01%) |
Jun 06, 2014 | 29.05 | 29.30 | 29.05 | 29.20 | 33,468 | +0.29(+0.99%) |
Jun 05, 2014 | 28.30 | 28.93 | 28.20 | 28.91 | 9,099 | +0.69(+2.43%) |
Jun 04, 2014 | 28.30 | 28.33 | 28.14 | 28.22 | 14,715 | +0.00(+0.00%) |
Jun 03, 2014 | 27.98 | 28.37 | 27.98 | 28.22 | 16,591 | +0.07(+0.23%) |