Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.40 | 24.95 | 24.24 | 24.74 | 72,092 | +0.24(+0.98%) |
Jan 29, 2015 | 24.56 | 24.56 | 23.99 | 24.50 | 78,434 | -0.02(-0.08%) |
Jan 28, 2015 | 25.39 | 25.39 | 24.50 | 24.52 | 60,038 | -0.65(-2.58%) |
Jan 27, 2015 | 25.00 | 25.24 | 24.85 | 25.17 | 18,513 | +0.04(+0.16%) |
Jan 26, 2015 | 24.95 | 25.13 | 24.72 | 25.13 | 104,084 | +0.43(+1.75%) |
Jan 23, 2015 | 24.61 | 24.93 | 24.04 | 24.70 | 26,744 | +0.10(+0.42%) |
Jan 22, 2015 | 24.60 | 24.93 | 24.58 | 24.59 | 57,527 | -0.07(-0.27%) |
Jan 21, 2015 | 24.29 | 24.70 | 24.04 | 24.66 | 13,873 | +0.62(+2.58%) |
Jan 20, 2015 | 24.00 | 24.24 | 23.76 | 24.04 | 19,081 | -0.04(-0.17%) |
Jan 16, 2015 | 23.67 | 24.08 | 23.67 | 24.08 | 30,024 | +0.65(+2.78%) |
Jan 15, 2015 | 24.33 | 24.33 | 23.20 | 23.43 | 8,250 | +0.25(+1.08%) |
Jan 14, 2015 | 22.75 | 23.18 | 22.38 | 23.18 | 17,259 | +0.10(+0.43%) |
Jan 13, 2015 | 23.49 | 23.59 | 22.88 | 23.08 | 78,296 | -0.44(-1.87%) |
Jan 12, 2015 | 23.97 | 23.97 | 23.25 | 23.52 | 5,473 | -1.07(-4.35%) |
Jan 09, 2015 | 24.52 | 24.62 | 24.24 | 24.59 | 10,711 | +0.02(+0.08%) |
Jan 08, 2015 | 24.50 | 24.65 | 24.40 | 24.57 | 46,760 | +0.37(+1.53%) |
Jan 07, 2015 | 24.44 | 24.44 | 23.98 | 24.20 | 90,738 | -0.09(-0.37%) |
Jan 06, 2015 | 24.75 | 24.75 | 23.86 | 24.29 | 65,953 | -0.43(-1.72%) |
Jan 05, 2015 | 25.80 | 26.00 | 24.72 | 24.72 | 6,294 | -1.24(-4.80%) |
Jan 02, 2015 | 25.63 | 25.96 | 25.61 | 25.96 | 5,387 | +0.46(+1.80%) |
Dec 31, 2014 | 25.56 | 25.50 | 25.50 | 25.50 | 33,700 | -0.07(-0.27%) |
Dec 30, 2014 | 25.42 | 25.82 | 24.49 | 25.57 | 59,259 | -0.35(-1.35%) |
Dec 29, 2014 | 25.60 | 25.98 | 25.60 | 25.92 | 56,508 | +0.34(+1.33%) |
Dec 26, 2014 | 25.51 | 25.58 | 25.51 | 25.58 | 6,965 | -0.19(-0.74%) |
Dec 24, 2014 | 25.65 | 25.77 | 25.77 | 25.77 | 6,700 | +0.12(+0.47%) |
Dec 23, 2014 | 25.60 | 25.78 | 21.01 | 25.65 | 34,342 | +0.20(+0.79%) |
Dec 22, 2014 | 25.50 | 25.50 | 25.11 | 25.45 | 14,807 | -0.08(-0.31%) |
Dec 19, 2014 | 25.60 | 26.81 | 25.15 | 25.53 | 169,620 | +0.33(+1.31%) |
Dec 18, 2014 | 25.28 | 25.81 | 24.94 | 25.20 | 18,289 | +0.18(+0.72%) |
Dec 17, 2014 | 23.70 | 25.06 | 23.70 | 25.02 | 24,569 | +1.21(+5.08%) |
Dec 16, 2014 | 23.15 | 24.18 | 23.00 | 23.81 | 43,213 | +0.43(+1.84%) |
Dec 15, 2014 | 24.27 | 24.36 | 23.31 | 23.38 | 67,362 | -0.68(-2.83%) |
Dec 12, 2014 | 24.29 | 24.29 | 23.64 | 24.06 | 78,154 | -0.32(-1.31%) |
Dec 11, 2014 | 24.57 | 25.05 | 24.25 | 24.38 | 140,939 | +0.03(+0.12%) |
Dec 10, 2014 | 25.10 | 25.10 | 24.24 | 24.35 | 48,591 | -1.20(-4.69%) |
Dec 09, 2014 | 25.00 | 25.55 | 25.00 | 25.55 | 60,087 | +0.23(+0.91%) |
Dec 08, 2014 | 26.35 | 26.35 | 25.02 | 25.32 | 50,914 | -1.74(-6.43%) |
Dec 05, 2014 | 27.46 | 27.46 | 27.04 | 27.06 | 38,571 | -0.28(-1.02%) |
Dec 04, 2014 | 27.39 | 27.53 | 27.34 | 27.34 | 132,397 | -0.02(-0.07%) |
Dec 03, 2014 | 26.98 | 27.55 | 26.98 | 27.36 | 62,036 | +0.40(+1.48%) |
Dec 02, 2014 | 26.35 | 27.21 | 26.35 | 26.96 | 17,320 | +0.64(+2.44%) |
Dec 01, 2014 | 26.51 | 26.51 | 26.14 | 26.32 | 26,797 | -1.27(-4.60%) |
Nov 28, 2014 | 27.53 | 27.66 | 27.53 | 27.59 | 14,482 | -1.57(-5.38%) |
Nov 26, 2014 | 28.87 | 29.16 | 29.16 | 29.16 | 5,500 | +0.28(+0.97%) |
Nov 25, 2014 | 29.10 | 29.11 | 28.83 | 28.88 | 84,038 | -0.05(-0.18%) |
Nov 24, 2014 | 28.84 | 28.99 | 28.84 | 28.93 | 93,934 | -0.21(-0.71%) |
Nov 21, 2014 | 29.20 | 29.36 | 29.10 | 29.14 | 4,959 | +0.09(+0.31%) |
Nov 20, 2014 | 28.82 | 29.12 | 28.82 | 29.05 | 43,322 | +0.22(+0.76%) |
Nov 19, 2014 | 28.74 | 28.83 | 28.70 | 28.83 | 81,879 | +0.16(+0.56%) |
Nov 18, 2014 | 28.63 | 28.68 | 28.57 | 28.67 | 2,710 | +0.23(+0.81%) |
Nov 17, 2014 | 28.17 | 28.47 | 28.17 | 28.44 | 11,030 | +0.19(+0.67%) |
Nov 14, 2014 | 28.05 | 28.27 | 28.03 | 28.25 | 53,053 | +0.45(+1.62%) |
Nov 13, 2014 | 28.20 | 28.20 | 27.80 | 27.80 | 56,032 | -0.43(-1.52%) |
Nov 12, 2014 | 28.16 | 28.36 | 28.13 | 28.23 | 68,951 | +0.03(+0.11%) |
Nov 11, 2014 | 28.34 | 28.34 | 28.12 | 28.20 | 12,443 | -0.19(-0.67%) |
Nov 10, 2014 | 28.74 | 28.74 | 28.39 | 28.39 | 62,482 | -0.28(-0.98%) |
Nov 07, 2014 | 28.20 | 28.68 | 28.15 | 28.67 | 57,571 | +0.48(+1.70%) |
Nov 06, 2014 | 27.92 | 28.21 | 27.92 | 28.19 | 45,692 | +0.07(+0.25%) |
Nov 05, 2014 | 27.96 | 28.12 | 27.87 | 28.12 | 94,298 | +0.13(+0.46%) |
Nov 04, 2014 | 28.45 | 28.45 | 27.75 | 27.99 | 75,916 | -0.53(-1.86%) |
Nov 03, 2014 | 28.61 | 28.83 | 28.52 | 28.52 | 10,710 | +0.03(+0.10%) |
Oct 31, 2014 | 28.34 | 28.50 | 28.33 | 28.49 | 1,262 | -0.14(-0.49%) |
Oct 30, 2014 | 28.78 | 28.78 | 28.60 | 28.63 | 2,180 | -0.21(-0.72%) |
Oct 29, 2014 | 28.98 | 29.08 | 28.83 | 28.84 | 2,629 | +0.03(+0.12%) |
Oct 28, 2014 | 28.81 | 28.86 | 28.78 | 28.81 | 4,130 | +0.18(+0.63%) |
Oct 27, 2014 | 28.42 | 28.63 | 28.75 | 28.63 | 6,734 | -0.12(-0.42%) |
Oct 24, 2014 | 28.80 | 28.80 | 28.68 | 28.75 | 5,521 | +0.04(+0.14%) |
Oct 23, 2014 | 28.98 | 28.98 | 28.69 | 28.71 | 7,966 | +0.07(+0.26%) |
Oct 22, 2014 | 28.91 | 28.99 | 28.64 | 28.64 | 13,721 | -0.10(-0.36%) |
Oct 21, 2014 | 28.65 | 28.81 | 28.28 | 28.74 | 5,833 | +0.46(+1.63%) |
Oct 20, 2014 | 28.10 | 28.28 | 28.10 | 28.28 | 3,113 | +0.55(+1.98%) |
Oct 17, 2014 | 28.33 | 28.33 | 27.53 | 27.73 | 7,148 | -0.21(-0.75%) |
Oct 16, 2014 | 25.56 | 28.13 | 25.56 | 27.94 | 127,996 | +1.27(+4.76%) |
Oct 15, 2014 | 25.04 | 26.68 | 25.04 | 26.67 | 74,682 | +1.07(+4.17%) |
Oct 14, 2014 | 25.87 | 25.87 | 24.52 | 25.60 | 19,286 | -0.28(-1.07%) |
Oct 13, 2014 | 27.01 | 27.01 | 25.86 | 25.88 | 26,200 | -1.47(-5.37%) |
Oct 10, 2014 | 26.88 | 27.72 | 26.80 | 27.35 | 58,496 | -0.39(-1.41%) |
Oct 09, 2014 | 28.46 | 28.48 | 27.61 | 27.74 | 23,865 | -0.91(-3.17%) |
Oct 08, 2014 | 28.08 | 28.66 | 28.00 | 28.65 | 131,879 | -0.26(-0.90%) |
Oct 07, 2014 | 29.08 | 29.35 | 28.91 | 28.91 | 5,515 | -0.39(-1.33%) |
Oct 06, 2014 | 29.57 | 29.57 | 29.16 | 29.30 | 2,100 | -0.21(-0.72%) |
Oct 03, 2014 | 29.47 | 29.54 | 29.42 | 29.51 | 12,021 | -0.01(-0.02%) |
Oct 02, 2014 | 29.75 | 29.75 | 28.91 | 29.52 | 2,040 | -0.12(-0.40%) |
Oct 01, 2014 | 30.09 | 30.11 | 29.61 | 29.64 | 3,235 | -0.27(-0.92%) |
Sep 30, 2014 | 29.67 | 29.91 | 29.67 | 29.91 | 18,335 | +0.19(+0.64%) |
Sep 29, 2014 | 29.54 | 29.74 | 29.50 | 29.72 | 8,385 | -0.22(-0.72%) |
Sep 26, 2014 | 29.50 | 29.94 | 29.44 | 29.94 | 2,700 | +0.41(+1.37%) |
Sep 25, 2014 | 29.58 | 29.59 | 29.49 | 29.53 | 6,040 | -0.44(-1.48%) |
Sep 24, 2014 | 29.85 | 29.99 | 29.69 | 29.97 | 5,458 | +0.10(+0.34%) |
Sep 23, 2014 | 30.07 | 30.16 | 29.87 | 29.87 | 188,910 | -0.34(-1.13%) |
Sep 22, 2014 | 30.54 | 30.54 | 30.14 | 30.21 | 43,832 | -0.45(-1.47%) |
Sep 19, 2014 | 30.64 | 30.69 | 30.59 | 30.66 | 5,915 | +0.11(+0.36%) |
Sep 18, 2014 | 30.35 | 30.63 | 30.30 | 30.55 | 10,228 | +0.08(+0.26%) |
Sep 17, 2014 | 30.45 | 30.47 | 30.35 | 30.47 | 792 | +0.11(+0.36%) |
Sep 16, 2014 | 30.39 | 30.39 | 30.36 | 30.36 | 374 | +0.31(+1.03%) |
Sep 15, 2014 | 30.26 | 30.26 | 29.94 | 30.05 | 2,803 | -0.28(-0.92%) |
Sep 12, 2014 | 30.80 | 30.80 | 30.33 | 30.33 | 2,927 | -0.57(-1.84%) |
Sep 11, 2014 | 30.72 | 30.90 | 30.72 | 30.90 | 2,963 | -0.10(-0.34%) |
Sep 10, 2014 | 30.96 | 31.01 | 30.93 | 31.00 | 22,454 | +0.01(+0.02%) |
Sep 09, 2014 | 30.94 | 31.00 | 30.94 | 31.00 | 580 | +0.11(+0.35%) |
Sep 08, 2014 | 30.84 | 30.93 | 30.84 | 30.89 | 2,714 | -0.02(-0.06%) |
Sep 05, 2014 | 30.74 | 30.92 | 30.68 | 30.91 | 42,149 | +0.20(+0.67%) |
Sep 04, 2014 | 30.88 | 30.95 | 30.71 | 30.71 | 2,857 | -0.26(-0.86%) |
Sep 03, 2014 | 30.95 | 31.00 | 30.95 | 30.97 | 7,311 | +0.06(+0.19%) |
Sep 02, 2014 | 31.00 | 31.05 | 30.87 | 30.91 | 14,927 | -0.21(-0.67%) |
Aug 29, 2014 | 31.09 | 31.12 | 31.12 | 31.12 | 6,200 | +0.24(+0.78%) |
Aug 28, 2014 | 30.91 | 30.93 | 30.88 | 30.88 | 4,781 | -0.03(-0.09%) |
Aug 27, 2014 | 30.91 | 30.91 | 30.85 | 30.91 | 1,320 | +0.08(+0.25%) |
Aug 26, 2014 | 30.81 | 30.90 | 30.81 | 30.83 | 9,377 | +0.10(+0.33%) |
Aug 25, 2014 | 30.65 | 30.73 | 30.65 | 30.73 | 1,346 | +0.24(+0.79%) |
Aug 22, 2014 | 30.57 | 30.57 | 30.48 | 30.49 | 9,258 | -0.16(-0.53%) |
Aug 21, 2014 | 30.64 | 30.67 | 30.61 | 30.65 | 24,250 | +0.01(+0.03%) |
Aug 20, 2014 | 30.60 | 30.69 | 30.60 | 30.64 | 9,543 | +0.19(+0.61%) |
Aug 19, 2014 | 30.43 | 30.47 | 30.43 | 30.45 | 3,954 | +0.03(+0.12%) |
Aug 18, 2014 | 30.45 | 30.45 | 30.33 | 30.42 | 3,587 | +0.02(+0.07%) |
Aug 15, 2014 | 30.25 | 30.40 | 30.19 | 30.40 | 8,313 | +0.28(+0.93%) |
Aug 14, 2014 | 29.98 | 30.15 | 29.98 | 30.12 | 10,559 | +0.12(+0.40%) |
Aug 13, 2014 | 29.70 | 30.00 | 29.61 | 30.00 | 1,540 | +0.38(+1.28%) |
Aug 12, 2014 | 29.74 | 29.75 | 29.53 | 29.62 | 107,411 | -0.15(-0.50%) |
Aug 11, 2014 | 29.91 | 29.91 | 29.65 | 29.77 | 4,331 | +1.08(+3.76%) |
Aug 08, 2014 | 28.64 | 28.70 | 28.41 | 28.69 | 11,826 | +0.10(+0.35%) |
Aug 07, 2014 | 28.72 | 28.72 | 28.41 | 28.59 | 22,375 | +0.04(+0.14%) |
Aug 06, 2014 | 28.51 | 28.69 | 28.47 | 28.55 | 8,567 | -0.04(-0.14%) |
Aug 05, 2014 | 29.29 | 29.29 | 28.54 | 28.59 | 6,267 | -0.59(-2.02%) |
Aug 04, 2014 | 28.65 | 29.18 | 28.65 | 29.18 | 13,221 | +0.60(+2.10%) |
Aug 01, 2014 | 28.67 | 28.74 | 28.49 | 28.58 | 37,441 | -0.23(-0.80%) |
Jul 31, 2014 | 29.00 | 29.00 | 28.76 | 28.81 | 24,477 | -0.57(-1.94%) |
Jul 30, 2014 | 29.84 | 29.86 | 29.25 | 29.38 | 12,326 | -0.35(-1.18%) |
Jul 29, 2014 | 29.84 | 29.84 | 29.25 | 29.73 | 9,831 | -0.12(-0.40%) |
Jul 28, 2014 | 29.75 | 29.85 | 29.70 | 29.85 | 4,775 | -0.07(-0.23%) |
Jul 25, 2014 | 29.91 | 29.94 | 29.89 | 29.92 | 6,858 | -0.06(-0.20%) |
Jul 24, 2014 | 30.12 | 30.25 | 29.96 | 29.98 | 4,798 | -0.17(-0.56%) |
Jul 23, 2014 | 30.25 | 30.25 | 30.10 | 30.15 | 21,104 | +0.12(+0.40%) |
Jul 22, 2014 | 30.10 | 30.10 | 29.95 | 30.03 | 4,440 | +0.17(+0.56%) |
Jul 21, 2014 | 29.73 | 29.86 | 29.73 | 29.86 | 1,805 | +0.02(+0.08%) |
Jul 18, 2014 | 29.83 | 29.84 | 29.83 | 29.84 | 610 | +0.13(+0.43%) |
Jul 17, 2014 | 29.62 | 29.74 | 29.60 | 29.71 | 3,822 | +0.10(+0.34%) |
Jul 16, 2014 | 29.44 | 29.69 | 29.44 | 29.61 | 7,113 | +0.22(+0.75%) |
Jul 15, 2014 | 29.29 | 29.39 | 29.26 | 29.39 | 14,720 | +0.03(+0.10%) |
Jul 14, 2014 | 29.50 | 29.50 | 29.36 | 29.36 | 4,570 | -0.00(-0.01%) |
Jul 11, 2014 | 29.24 | 29.36 | 29.17 | 29.36 | 3,532 | +0.17(+0.58%) |
Jul 10, 2014 | 29.14 | 29.22 | 29.11 | 29.19 | 3,214 | -0.13(-0.44%) |
Jul 09, 2014 | 29.15 | 29.33 | 29.06 | 29.32 | 4,277 | +0.22(+0.75%) |
Jul 08, 2014 | 29.17 | 29.17 | 29.03 | 29.10 | 8,656 | -0.37(-1.26%) |
Jul 07, 2014 | 29.78 | 29.78 | 29.45 | 29.47 | 15,089 | -0.12(-0.39%) |
Jul 03, 2014 | 29.54 | 29.59 | 29.59 | 29.59 | 7,200 | -0.23(-0.79%) |
Jul 02, 2014 | 30.12 | 30.12 | 29.72 | 29.82 | 5,178 | -0.19(-0.63%) |
Jul 01, 2014 | 30.00 | 31.00 | 29.94 | 30.01 | 8,669 | +0.17(+0.57%) |
Jun 30, 2014 | 29.69 | 29.84 | 29.69 | 29.84 | 1,708 | +0.10(+0.35%) |
Jun 27, 2014 | 29.64 | 29.77 | 29.61 | 29.74 | 2,889 | -0.14(-0.48%) |
Jun 26, 2014 | 29.99 | 30.06 | 29.85 | 29.88 | 12,351 | -0.03(-0.09%) |
Jun 25, 2014 | 29.71 | 29.95 | 29.71 | 29.91 | 10,111 | +0.26(+0.87%) |
Jun 24, 2014 | 29.67 | 29.83 | 29.65 | 29.65 | 4,590 | -0.01(-0.03%) |
Jun 23, 2014 | 29.58 | 29.68 | 29.58 | 29.66 | 4,630 | +0.43(+1.47%) |
Jun 20, 2014 | 29.17 | 29.35 | 29.17 | 29.23 | 10,785 | -0.02(-0.06%) |
Jun 19, 2014 | 29.16 | 29.29 | 29.03 | 29.25 | 7,768 | +0.25(+0.86%) |
Jun 18, 2014 | 29.25 | 29.50 | 28.91 | 29.00 | 56,351 | -0.28(-0.96%) |
Jun 17, 2014 | 29.36 | 29.37 | 29.28 | 29.28 | 4,682 | -0.11(-0.37%) |
Jun 16, 2014 | 29.30 | 29.39 | 29.21 | 29.39 | 2,771 | +0.35(+1.21%) |
Jun 13, 2014 | 28.92 | 29.04 | 28.86 | 29.04 | 13,345 | +0.10(+0.35%) |
Jun 12, 2014 | 29.07 | 29.10 | 28.94 | 28.94 | 4,190 | -0.13(-0.46%) |
Jun 11, 2014 | 29.13 | 29.13 | 29.07 | 29.07 | 11,667 | -0.16(-0.54%) |
Jun 10, 2014 | 29.14 | 29.27 | 29.14 | 29.23 | 9,660 | +0.12(+0.43%) |
Jun 06, 2014 | 29.03 | 29.11 | 29.02 | 29.11 | 3,710 | +0.17(+0.58%) |
Jun 05, 2014 | 28.88 | 29.00 | 28.84 | 28.94 | 9,040 | +0.08(+0.28%) |
Jun 04, 2014 | 28.72 | 28.88 | 28.72 | 28.86 | 2,187 | +0.24(+0.84%) |
Jun 03, 2014 | 28.41 | 28.71 | 28.41 | 28.62 | 4,603 | -0.05(-0.17%) |
Jun 02, 2014 | 28.67 | 28.67 | 28.66 | 28.67 | 300 | +0.07(+0.24%) |
May 30, 2014 | 28.45 | 28.61 | 28.38 | 28.60 | 12,901 | +0.17(+0.58%) |
May 29, 2014 | 28.56 | 28.56 | 28.36 | 28.43 | 8,549 | -0.02(-0.06%) |
May 28, 2014 | 28.46 | 28.46 | 28.44 | 28.45 | 5,924 | +0.07(+0.25%) |
May 27, 2014 | 28.51 | 28.51 | 28.33 | 28.38 | 10,380 | -0.07(-0.25%) |
May 23, 2014 | 28.52 | 28.45 | 28.45 | 28.45 | 7,500 | +0.04(+0.14%) |
May 22, 2014 | 28.34 | 28.41 | 28.33 | 28.41 | 9,950 | +0.21(+0.74%) |
May 21, 2014 | 28.23 | 28.24 | 28.17 | 28.20 | 2,640 | +0.05(+0.18%) |
May 20, 2014 | 28.09 | 28.15 | 28.03 | 28.15 | 42,872 | +0.14(+0.50%) |
May 19, 2014 | 28.11 | 28.12 | 28.01 | 28.01 | 2,796 | -0.11(-0.40%) |
May 16, 2014 | 28.21 | 28.21 | 28.12 | 28.12 | 1,566 | +0.06(+0.21%) |
May 15, 2014 | 27.99 | 28.09 | 27.95 | 28.06 | 4,758 | -0.01(-0.02%) |
May 14, 2014 | 28.00 | 28.11 | 28.00 | 28.07 | 3,810 | +0.16(+0.59%) |
May 13, 2014 | 28.19 | 28.19 | 27.91 | 27.91 | 5,326 | -0.18(-0.63%) |
May 12, 2014 | 28.14 | 28.14 | 28.04 | 28.08 | 4,408 | +0.16(+0.57%) |
May 09, 2014 | 27.95 | 27.95 | 27.92 | 27.93 | 1,470 | -0.18(-0.62%) |
May 08, 2014 | 28.07 | 28.13 | 28.02 | 28.10 | 10,165 | -0.25(-0.88%) |
May 07, 2014 | 28.16 | 28.35 | 28.16 | 28.35 | 5,381 | +0.27(+0.96%) |
May 06, 2014 | 28.19 | 28.19 | 27.99 | 28.08 | 4,717 | -0.07(-0.24%) |
May 05, 2014 | 28.05 | 28.16 | 28.05 | 28.15 | 4,916 | +0.16(+0.56%) |
May 02, 2014 | 27.89 | 27.99 | 27.82 | 27.99 | 38,139 | +0.18(+0.65%) |
May 01, 2014 | 27.85 | 27.88 | 27.81 | 27.81 | 13,821 | +0.19(+0.69%) |
Apr 30, 2014 | 27.75 | 27.77 | 27.59 | 27.62 | 6,805 | -0.11(-0.40%) |
Apr 29, 2014 | 27.64 | 27.73 | 27.64 | 27.73 | 2,560 | +0.25(+0.91%) |
Apr 28, 2014 | 27.44 | 27.49 | 27.35 | 27.48 | 3,533 | +0.24(+0.88%) |
Apr 25, 2014 | 27.29 | 27.29 | 27.24 | 27.24 | 985 | -0.21(-0.77%) |
Apr 24, 2014 | 27.56 | 27.57 | 27.45 | 27.45 | 2,576 | -0.17(-0.62%) |
Apr 23, 2014 | 27.61 | 27.63 | 27.60 | 27.62 | 1,485 | -0.20(-0.72%) |
Apr 22, 2014 | 27.80 | 27.82 | 27.77 | 27.82 | 2,726 | +0.18(+0.65%) |
Apr 21, 2014 | 27.59 | 27.64 | 27.50 | 27.64 | 8,192 | +0.16(+0.58%) |
Apr 17, 2014 | 27.35 | 27.48 | 27.48 | 27.48 | 4,500 | +0.24(+0.88%) |
Apr 16, 2014 | 27.21 | 27.24 | 27.21 | 27.24 | 965 | +0.09(+0.33%) |
Apr 15, 2014 | 27.11 | 27.15 | 27.11 | 27.15 | 907 | +0.02(+0.07%) |
Apr 14, 2014 | 27.13 | 27.16 | 27.12 | 27.13 | 8,226 | +0.12(+0.43%) |
Apr 11, 2014 | 27.00 | 27.09 | 26.99 | 27.01 | 9,176 | -0.04(-0.13%) |
Apr 10, 2014 | 27.05 | 27.05 | 27.05 | 27.05 | 36 | +0.00(+0.00%) |
Apr 09, 2014 | 26.97 | 27.08 | 26.92 | 27.05 | 2,391 | +0.06(+0.22%) |
Apr 08, 2014 | 26.95 | 27.04 | 26.94 | 26.99 | 5,749 | +0.12(+0.45%) |
Apr 07, 2014 | 27.15 | 27.15 | 26.87 | 26.87 | 9,439 | -0.34(-1.24%) |
Apr 04, 2014 | 27.21 | 27.21 | 27.21 | 27.21 | 322 | +0.01(+0.02%) |
Apr 03, 2014 | 27.14 | 27.24 | 27.14 | 27.20 | 1,501 | +0.13(+0.48%) |
Apr 02, 2014 | 27.10 | 27.12 | 27.07 | 27.07 | 1,909 | +0.01(+0.04%) |
Apr 01, 2014 | 26.72 | 27.19 | 26.72 | 27.06 | 5,756 | +0.41(+1.54%) |
Mar 31, 2014 | 26.59 | 26.65 | 26.59 | 26.65 | 3,100 | +0.20(+0.74%) |
Mar 28, 2014 | 26.32 | 26.46 | 26.32 | 26.45 | 5,018 | +0.22(+0.85%) |
Mar 27, 2014 | 26.22 | 26.23 | 26.16 | 26.23 | 8,341 | -0.28(-1.06%) |
Mar 26, 2014 | 26.52 | 26.57 | 26.49 | 26.51 | 4,111 | +0.05(+0.19%) |
Mar 25, 2014 | 26.61 | 26.61 | 26.46 | 26.46 | 3,890 | +0.02(+0.09%) |
Mar 24, 2014 | 26.49 | 26.49 | 26.39 | 26.44 | 4,530 | -0.21(-0.80%) |
Mar 21, 2014 | 26.61 | 26.72 | 26.61 | 26.65 | 3,160 | -0.07(-0.26%) |
Mar 20, 2014 | 26.63 | 26.72 | 26.52 | 26.72 | 1,488 | +0.08(+0.30%) |
Mar 19, 2014 | 27.08 | 27.08 | 26.60 | 26.64 | 7,085 | -0.30(-1.11%) |
Mar 18, 2014 | 26.88 | 26.98 | 26.79 | 26.94 | 5,034 | +0.18(+0.68%) |
Mar 17, 2014 | 26.68 | 26.78 | 26.68 | 26.76 | 4,777 | +0.23(+0.85%) |
Mar 14, 2014 | 26.55 | 26.61 | 26.53 | 26.53 | 6,500 | +0.12(+0.46%) |
Mar 13, 2014 | 26.50 | 26.50 | 26.35 | 26.41 | 18,230 | -0.08(-0.30%) |
Mar 12, 2014 | 26.44 | 26.49 | 26.27 | 26.49 | 10,388 | +0.00(+0.00%) |
Mar 11, 2014 | 26.44 | 26.53 | 26.44 | 26.49 | 3,140 | +0.02(+0.08%) |
Mar 10, 2014 | 26.42 | 26.54 | 26.42 | 26.47 | 15,871 | -0.05(-0.20%) |
Mar 07, 2014 | 26.49 | 26.52 | 26.48 | 26.52 | 343 | -0.07(-0.26%) |
Mar 06, 2014 | 26.57 | 26.61 | 26.56 | 26.59 | 1,486 | -0.06(-0.23%) |
Mar 05, 2014 | 26.57 | 26.71 | 26.52 | 26.65 | 6,630 | +0.02(+0.09%) |
Mar 04, 2014 | 26.62 | 26.66 | 26.59 | 26.63 | 11,300 | +0.20(+0.74%) |
Mar 03, 2014 | 26.44 | 26.44 | 26.43 | 26.43 | 1,134 | -0.01(-0.05%) |
Feb 28, 2014 | 26.43 | 26.44 | 26.41 | 26.44 | 1,451 | -0.08(-0.29%) |
Feb 27, 2014 | 26.66 | 26.66 | 26.50 | 26.52 | 40,225 | -0.14(-0.53%) |
Feb 26, 2014 | 26.36 | 26.66 | 26.36 | 26.66 | 3,597 | +0.30(+1.14%) |
Feb 25, 2014 | 26.41 | 26.41 | 26.35 | 26.36 | 4,623 | -0.10(-0.38%) |
Feb 24, 2014 | 26.48 | 26.48 | 26.43 | 26.46 | 9,688 | +0.01(+0.04%) |
Feb 21, 2014 | 26.57 | 26.57 | 26.45 | 26.45 | 7,000 | +0.01(+0.04%) |
Feb 20, 2014 | 26.57 | 26.57 | 26.44 | 26.44 | 3,058 | -0.28(-1.04%) |
Feb 19, 2014 | 26.91 | 26.98 | 26.72 | 26.72 | 8,704 | -0.23(-0.86%) |
Feb 18, 2014 | 27.07 | 27.09 | 26.95 | 26.95 | 8,045 | -0.05(-0.19%) |
Feb 14, 2014 | 27.01 | 27.00 | 27.00 | 27.00 | 3,800 | -0.01(-0.04%) |
Feb 13, 2014 | 27.11 | 27.14 | 27.01 | 27.01 | 8,737 | +0.21(+0.78%) |
Feb 12, 2014 | 26.69 | 26.80 | 26.60 | 26.80 | 8,889 | +0.10(+0.37%) |
Feb 11, 2014 | 26.50 | 26.73 | 26.46 | 26.70 | 63,586 | +0.21(+0.79%) |
Feb 10, 2014 | 26.50 | 26.53 | 26.43 | 26.49 | 14,176 | -0.09(-0.34%) |
Feb 07, 2014 | 26.43 | 26.58 | 26.42 | 26.58 | 2,392 | +0.26(+0.99%) |
Feb 06, 2014 | 26.30 | 26.33 | 26.30 | 26.32 | 3,769 | +0.24(+0.92%) |
Feb 05, 2014 | 25.89 | 26.10 | 25.85 | 26.08 | 3,315 | +0.07(+0.27%) |
Feb 04, 2014 | 26.05 | 26.09 | 25.97 | 26.01 | 7,828 | -0.14(-0.54%) |