Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.62 | 28.73 | 28.40 | 28.40 | 10,091 | -0.73(-2.51%) |
Jan 29, 2015 | 28.99 | 29.26 | 28.92 | 29.13 | 15,741 | +0.38(+1.32%) |
Jan 28, 2015 | 29.04 | 29.17 | 28.71 | 28.75 | 12,186 | -0.54(-1.84%) |
Jan 27, 2015 | 28.99 | 29.32 | 28.99 | 29.29 | 14,975 | +0.17(+0.58%) |
Jan 26, 2015 | 28.72 | 29.16 | 28.71 | 29.12 | 6,942 | +0.51(+1.78%) |
Jan 23, 2015 | 28.41 | 28.70 | 28.41 | 28.61 | 20,802 | +0.17(+0.60%) |
Jan 22, 2015 | 28.31 | 28.44 | 28.10 | 28.44 | 10,595 | -0.06(-0.21%) |
Jan 21, 2015 | 28.25 | 28.70 | 28.25 | 28.50 | 12,342 | -0.06(-0.21%) |
Jan 20, 2015 | 28.51 | 28.58 | 28.41 | 28.56 | 18,798 | +0.47(+1.67%) |
Jan 16, 2015 | 28.09 | 28.09 | 28.09 | 0 | +0.52(+1.89%) | |
Jan 15, 2015 | 27.36 | 27.69 | 27.36 | 27.57 | 10,667 | +0.21(+0.75%) |
Jan 14, 2015 | 27.15 | 27.40 | 27.07 | 27.36 | 12,234 | -0.12(-0.45%) |
Jan 13, 2015 | 27.49 | 0 | -0.15(-0.52%) | |||
Jan 12, 2015 | 27.60 | 27.69 | 27.58 | 27.64 | 16,429 | +0.14(+0.49%) |
Jan 09, 2015 | 27.48 | 27.52 | 27.35 | 27.50 | 21,452 | +0.34(+1.25%) |
Jan 08, 2015 | 27.03 | 27.22 | 27.03 | 27.16 | 24,220 | +0.47(+1.76%) |
Jan 07, 2015 | 26.53 | 26.78 | 26.39 | 26.69 | 28,679 | +0.22(+0.83%) |
Jan 06, 2015 | 26.54 | 26.58 | 26.33 | 26.47 | 208,470 | -0.03(-0.11%) |
Jan 05, 2015 | 26.78 | 26.78 | 26.38 | 26.50 | 45,082 | -0.70(-2.56%) |
Jan 02, 2015 | 27.36 | 27.48 | 26.95 | 27.20 | 152,315 | +0.09(+0.31%) |
Dec 31, 2014 | 27.11 | 27.11 | 27.11 | 0 | -0.17(-0.62%) | |
Dec 30, 2014 | 27.45 | 27.45 | 27.16 | 27.28 | 130,777 | -0.39(-1.41%) |
Dec 29, 2014 | 27.64 | 27.80 | 27.63 | 27.67 | 363,119 | -0.29(-1.04%) |
Dec 26, 2014 | 27.96 | 27.98 | 27.82 | 27.96 | 14,761 | +0.10(+0.36%) |
Dec 24, 2014 | 27.86 | 27.86 | 27.86 | 0 | +0.24(+0.87%) | |
Dec 23, 2014 | 27.51 | 27.64 | 27.51 | 27.62 | 14,656 | -0.14(-0.50%) |
Dec 22, 2014 | 27.75 | 27.82 | 27.69 | 27.76 | 14,690 | +0.15(+0.53%) |
Dec 19, 2014 | 27.47 | 27.67 | 27.43 | 27.61 | 10,470 | +0.32(+1.19%) |
Dec 18, 2014 | 26.86 | 27.29 | 26.86 | 27.29 | 15,591 | +0.57(+2.13%) |
Dec 17, 2014 | 26.88 | 27.06 | 26.63 | 26.72 | 15,782 | +0.09(+0.34%) |
Dec 16, 2014 | 27.00 | 26.63 | 13,423 | +0.15(+0.57%) | ||
Dec 15, 2014 | 26.69 | 26.69 | 26.31 | 26.48 | 8,761 | -0.03(-0.11%) |
Dec 12, 2014 | 27.11 | 27.11 | 26.51 | 26.51 | 14,817 | -0.96(-3.49%) |
Dec 11, 2014 | 27.54 | 27.60 | 27.31 | 27.47 | 8,332 | -0.58(-2.07%) |
Dec 10, 2014 | 28.25 | 28.25 | 27.95 | 28.05 | 14,313 | -0.09(-0.34%) |
Dec 09, 2014 | 28.09 | 28.41 | 27.99 | 28.14 | 11,917 | -0.29(-1.00%) |
Dec 08, 2014 | 28.53 | 28.61 | 28.29 | 28.43 | 9,731 | +0.11(+0.39%) |
Dec 05, 2014 | 28.08 | 28.32 | 28.07 | 28.32 | 76,851 | +0.50(+1.80%) |
Dec 04, 2014 | 27.84 | 28.04 | 27.80 | 27.82 | 14,024 | +0.00(+0.00%) |
Dec 03, 2014 | 27.71 | 27.93 | 27.71 | 27.82 | 27,701 | -0.05(-0.18%) |
Dec 02, 2014 | 27.85 | 27.94 | 27.69 | 27.87 | 18,300 | -0.17(-0.61%) |
Dec 01, 2014 | 27.95 | 28.07 | 27.85 | 28.04 | 9,127 | +0.22(+0.79%) |
Nov 28, 2014 | 27.92 | 28.05 | 27.82 | 27.82 | 11,035 | +0.05(+0.16%) |
Nov 26, 2014 | 27.77 | 27.77 | 27.77 | 0 | -0.02(-0.07%) | |
Nov 25, 2014 | 27.64 | 27.87 | 27.64 | 27.80 | 35,378 | +0.31(+1.11%) |
Nov 24, 2014 | 27.45 | 27.56 | 27.36 | 27.49 | 19,115 | +0.16(+0.59%) |
Nov 21, 2014 | 27.54 | 27.55 | 27.28 | 27.33 | 36,296 | -0.28(-1.02%) |
Nov 20, 2014 | 27.36 | 27.71 | 27.36 | 27.61 | 7,744 | +0.20(+0.73%) |
Nov 19, 2014 | 27.20 | 27.48 | 27.19 | 27.41 | 16,053 | +0.23(+0.83%) |
Nov 18, 2014 | 27.03 | 27.28 | 27.03 | 27.18 | 8,056 | +0.20(+0.76%) |
Nov 17, 2014 | 27.12 | 26.98 | 26.98 | 12,968 | +0.00(+0.00%) | |
Nov 14, 2014 | 26.91 | 27.10 | 26.89 | 26.98 | 34,869 | -0.21(-0.77%) |
Nov 13, 2014 | 27.21 | 27.28 | 27.06 | 27.19 | 8,574 | +0.00(+0.00%) |
Nov 12, 2014 | 27.19 | 27.27 | 27.13 | 27.19 | 13,807 | -0.15(-0.55%) |
Nov 11, 2014 | 27.14 | 27.38 | 27.14 | 27.34 | 11,781 | +0.17(+0.63%) |
Nov 10, 2014 | 27.08 | 27.32 | 27.08 | 27.17 | 6,225 | +0.18(+0.67%) |
Nov 07, 2014 | 27.01 | 27.12 | 26.89 | 26.99 | 17,173 | -0.02(-0.07%) |
Nov 06, 2014 | 27.08 | 27.12 | 27.01 | 27.01 | 12,299 | -0.04(-0.15%) |
Nov 05, 2014 | 26.88 | 27.15 | 26.88 | 27.05 | 16,087 | +0.21(+0.78%) |
Nov 04, 2014 | 26.90 | 26.90 | 26.73 | 26.84 | 10,989 | +0.08(+0.30%) |
Nov 03, 2014 | 26.82 | 26.84 | 26.66 | 26.76 | 14,511 | -0.32(-1.18%) |
Oct 31, 2014 | 26.92 | 27.09 | 26.92 | 27.08 | 60,517 | +0.17(+0.63%) |
Oct 30, 2014 | 26.65 | 27.16 | 26.63 | 26.91 | 21,883 | +0.25(+0.94%) |
Oct 29, 2014 | 26.88 | 27.03 | 26.63 | 26.66 | 32,214 | -0.25(-0.93%) |
Oct 28, 2014 | 26.75 | 26.93 | 26.70 | 26.91 | 21,401 | +0.22(+0.82%) |
Oct 27, 2014 | 26.46 | 26.77 | 26.56 | 26.69 | 27,013 | +0.13(+0.49%) |
Oct 24, 2014 | 26.52 | 26.62 | 26.45 | 26.56 | 15,005 | +0.06(+0.23%) |
Oct 23, 2014 | 26.50 | 26.59 | 26.44 | 26.50 | 15,436 | +0.07(+0.25%) |
Oct 22, 2014 | 26.70 | 26.70 | 26.41 | 26.43 | 91,014 | -0.49(-1.80%) |
Oct 21, 2014 | 26.78 | 26.93 | 26.75 | 26.92 | 16,970 | +0.48(+1.82%) |
Oct 20, 2014 | 26.39 | 26.52 | 26.28 | 26.44 | 16,793 | +0.08(+0.30%) |
Oct 17, 2014 | 26.24 | 26.89 | 26.02 | 26.36 | 18,798 | +0.95(+3.76%) |
Oct 16, 2014 | 24.83 | 25.57 | 24.79 | 25.41 | 31,289 | +0.98(+3.99%) |
Oct 15, 2014 | 24.37 | 24.54 | 23.84 | 24.43 | 14,599 | -0.24(-0.97%) |
Oct 14, 2014 | 24.99 | 24.60 | 24.67 | 14,121 | +0.07(+0.28%) | |
Oct 13, 2014 | 24.78 | 24.78 | 24.53 | 24.60 | 19,671 | -0.37(-1.48%) |
Oct 10, 2014 | 25.11 | 25.27 | 24.96 | 24.97 | 18,394 | -0.07(-0.26%) |
Oct 09, 2014 | 25.86 | 25.02 | 25.04 | 13,190 | -0.77(-3.00%) | |
Oct 08, 2014 | 25.21 | 25.81 | 25.16 | 25.81 | 10,596 | +0.48(+1.89%) |
Oct 07, 2014 | 25.35 | 25.46 | 25.24 | 25.33 | 9,627 | -0.47(-1.80%) |
Oct 06, 2014 | 25.57 | 25.85 | 25.56 | 25.80 | 17,394 | +0.28(+1.08%) |
Oct 03, 2014 | 25.56 | 25.57 | 25.37 | 25.52 | 11,067 | +0.07(+0.28%) |
Oct 02, 2014 | 25.67 | 25.67 | 25.32 | 25.45 | 17,562 | -0.34(-1.32%) |
Oct 01, 2014 | 25.94 | 25.94 | 25.66 | 25.79 | 17,041 | -0.14(-0.56%) |
Sep 30, 2014 | 26.07 | 26.12 | 25.91 | 25.93 | 10,889 | -0.12(-0.48%) |
Sep 29, 2014 | 25.91 | 26.11 | 25.91 | 26.06 | 24,738 | +0.03(+0.12%) |
Sep 26, 2014 | 25.90 | 26.08 | 25.77 | 26.03 | 16,153 | +0.03(+0.12%) |
Sep 25, 2014 | 26.08 | 26.10 | 25.83 | 26.00 | 54,946 | -0.27(-1.03%) |
Sep 24, 2014 | 26.24 | 26.37 | 26.14 | 26.27 | 12,541 | -0.10(-0.38%) |
Sep 23, 2014 | 26.38 | 26.46 | 26.30 | 26.37 | 17,490 | -0.44(-1.64%) |
Sep 22, 2014 | 26.75 | 26.87 | 26.70 | 26.81 | 16,851 | +0.02(+0.07%) |
Sep 19, 2014 | 26.78 | 26.81 | 26.68 | 26.79 | 11,852 | +0.21(+0.79%) |
Sep 18, 2014 | 26.52 | 26.81 | 26.44 | 26.58 | 14,589 | +0.33(+1.26%) |
Sep 17, 2014 | 26.50 | 26.53 | 26.22 | 26.25 | 10,734 | -0.05(-0.19%) |
Sep 16, 2014 | 26.08 | 26.30 | 25.95 | 26.30 | 18,245 | +0.00(+0.00%) |
Sep 15, 2014 | 26.30 | 26.58 | 26.26 | 26.30 | 12,861 | +0.29(+1.10%) |
Sep 12, 2014 | 26.15 | 26.26 | 26.00 | 26.02 | 11,390 | -0.23(-0.90%) |
Sep 11, 2014 | 26.29 | 26.51 | 26.04 | 26.25 | 28,441 | -0.22(-0.83%) |
Sep 10, 2014 | 26.52 | 26.24 | 26.47 | 15,444 | +0.16(+0.61%) | |
Sep 09, 2014 | 26.35 | 26.40 | 26.21 | 26.31 | 13,885 | -0.05(-0.19%) |
Sep 08, 2014 | 26.42 | 26.58 | 26.26 | 26.36 | 107,089 | -0.44(-1.63%) |
Sep 05, 2014 | 26.94 | 26.99 | 26.77 | 26.80 | 124,091 | -0.20(-0.76%) |
Sep 04, 2014 | 27.30 | 27.30 | 27.00 | 27.00 | 698,982 | -0.60(-2.17%) |
Sep 03, 2014 | 27.72 | 27.74 | 27.56 | 27.60 | 307,642 | +0.33(+1.21%) |
Sep 02, 2014 | 27.48 | 27.54 | 27.23 | 27.27 | 155,526 | -0.07(-0.26%) |
Aug 29, 2014 | 27.34 | 27.34 | 27.34 | 0 | +0.28(+1.03%) | |
Aug 28, 2014 | 27.14 | 27.32 | 27.06 | 27.06 | 43,329 | -0.36(-1.31%) |
Aug 27, 2014 | 27.47 | 27.47 | 27.30 | 27.42 | 14,583 | +0.10(+0.35%) |
Aug 26, 2014 | 27.58 | 27.58 | 27.21 | 27.32 | 24,147 | -0.28(-1.00%) |
Aug 25, 2014 | 27.38 | 27.67 | 27.38 | 27.60 | 14,279 | +0.20(+0.73%) |
Aug 22, 2014 | 27.04 | 27.44 | 27.04 | 27.40 | 51,317 | -0.13(-0.47%) |
Aug 21, 2014 | 27.49 | 27.65 | 27.49 | 27.53 | 16,088 | +0.13(+0.47%) |
Aug 20, 2014 | 27.30 | 27.53 | 27.30 | 27.40 | 8,175 | -0.29(-1.05%) |
Aug 19, 2014 | 27.95 | 27.61 | 27.69 | 14,071 | -0.26(-0.93%) | |
Aug 18, 2014 | 27.70 | 27.85 | 27.70 | 27.95 | 34,019 | +0.58(+2.12%) |
Aug 15, 2014 | 27.69 | 27.71 | 27.08 | 27.37 | 30,418 | -0.03(-0.11%) |
Aug 14, 2014 | 27.43 | 27.52 | 27.30 | 27.40 | 17,787 | +0.05(+0.18%) |
Aug 13, 2014 | 27.30 | 27.42 | 27.20 | 27.35 | 26,609 | -0.02(-0.09%) |
Aug 12, 2014 | 27.08 | 27.38 | 27.02 | 27.38 | 23,138 | +0.18(+0.64%) |
Aug 11, 2014 | 26.91 | 27.22 | 26.91 | 27.20 | 15,687 | +0.46(+1.72%) |
Aug 08, 2014 | 26.63 | 26.79 | 26.55 | 26.74 | 16,579 | +0.04(+0.15%) |
Aug 07, 2014 | 26.43 | 26.83 | 26.43 | 26.70 | 26,899 | +0.02(+0.09%) |
Aug 06, 2014 | 26.44 | 26.72 | 26.44 | 26.68 | 18,695 | -0.04(-0.16%) |
Aug 05, 2014 | 26.75 | 26.80 | 26.56 | 26.72 | 12,566 | -0.21(-0.78%) |
Aug 04, 2014 | 26.95 | 27.03 | 26.80 | 26.93 | 18,272 | -0.02(-0.07%) |
Aug 01, 2014 | 26.86 | 27.03 | 26.85 | 26.95 | 19,867 | -0.05(-0.19%) |
Jul 31, 2014 | 27.11 | 27.16 | 26.97 | 27.00 | 10,388 | -0.74(-2.67%) |
Jul 30, 2014 | 27.64 | 27.74 | 27.50 | 27.74 | 14,151 | -0.00(-0.01%) |
Jul 29, 2014 | 27.66 | 27.83 | 27.66 | 27.74 | 15,009 | +0.19(+0.70%) |
Jul 28, 2014 | 27.37 | 27.55 | 27.37 | 27.55 | 23,263 | -0.22(-0.79%) |
Jul 25, 2014 | 27.80 | 27.80 | 27.65 | 27.77 | 10,501 | -0.10(-0.36%) |
Jul 24, 2014 | 27.90 | 27.94 | 27.76 | 27.87 | 32,153 | +0.06(+0.22%) |
Jul 23, 2014 | 27.78 | 27.94 | 27.78 | 27.81 | 12,390 | +0.13(+0.47%) |
Jul 22, 2014 | 27.65 | 27.73 | 27.57 | 27.68 | 24,174 | -0.09(-0.32%) |
Jul 21, 2014 | 27.74 | 27.77 | 27.57 | 27.77 | 14,907 | -0.39(-1.38%) |
Jul 18, 2014 | 28.12 | 28.16 | 28.03 | 28.16 | 12,365 | -0.01(-0.04%) |
Jul 17, 2014 | 28.08 | 28.36 | 28.04 | 28.17 | 9,202 | -0.08(-0.28%) |
Jul 16, 2014 | 28.33 | 28.33 | 28.18 | 28.25 | 17,508 | +0.12(+0.43%) |
Jul 15, 2014 | 28.10 | 28.16 | 27.96 | 28.13 | 30,248 | -0.03(-0.11%) |
Jul 14, 2014 | 28.09 | 28.23 | 28.05 | 28.16 | 20,860 | +0.42(+1.51%) |
Jul 11, 2014 | 27.59 | 27.75 | 27.59 | 27.74 | 20,379 | -0.05(-0.18%) |
Jul 10, 2014 | 27.66 | 27.91 | 27.63 | 27.79 | 10,782 | -0.37(-1.31%) |
Jul 09, 2014 | 28.00 | 28.19 | 27.98 | 28.16 | 15,848 | -0.09(-0.32%) |
Jul 08, 2014 | 28.47 | 28.47 | 28.16 | 28.25 | 17,552 | -0.29(-1.02%) |
Jul 07, 2014 | 28.55 | 28.63 | 28.41 | 28.54 | 28,308 | -0.23(-0.80%) |
Jul 03, 2014 | 28.77 | 28.77 | 28.77 | 0 | +0.19(+0.66%) | |
Jul 02, 2014 | 28.49 | 28.60 | 28.45 | 28.58 | 11,781 | +0.01(+0.04%) |
Jul 01, 2014 | 28.44 | 28.72 | 28.31 | 28.57 | 54,847 | +0.64(+2.29%) |
Jun 30, 2014 | 27.82 | 27.96 | 27.73 | 27.93 | 14,065 | +0.03(+0.11%) |
Jun 27, 2014 | 27.72 | 27.95 | 27.72 | 27.90 | 23,880 | +0.26(+0.94%) |
Jun 26, 2014 | 27.55 | 27.70 | 27.50 | 27.64 | 38,616 | +0.28(+1.00%) |
Jun 25, 2014 | 27.28 | 27.43 | 27.23 | 27.36 | 20,481 | -0.34(-1.21%) |
Jun 24, 2014 | 27.75 | 27.94 | 27.69 | 27.70 | 23,906 | -0.06(-0.22%) |
Jun 23, 2014 | 27.79 | 27.82 | 27.63 | 27.76 | 10,576 | -0.33(-1.17%) |
Jun 20, 2014 | 28.23 | 28.38 | 28.07 | 28.09 | 22,629 | +0.20(+0.72%) |
Jun 19, 2014 | 28.01 | 28.07 | 27.84 | 27.89 | 19,412 | -0.25(-0.89%) |
Jun 18, 2014 | 27.91 | 28.14 | 27.82 | 28.14 | 13,846 | +0.37(+1.33%) |
Jun 17, 2014 | 27.65 | 27.77 | 27.63 | 27.77 | 5,944 | +0.19(+0.69%) |
Jun 16, 2014 | 27.59 | 27.65 | 27.43 | 27.58 | 18,555 | -0.26(-0.93%) |
Jun 13, 2014 | 27.73 | 27.85 | 27.72 | 27.84 | 19,831 | -0.12(-0.43%) |
Jun 12, 2014 | 28.06 | 28.08 | 27.92 | 27.96 | 15,228 | +0.06(+0.22%) |
Jun 11, 2014 | 27.84 | 27.92 | 27.76 | 27.90 | 10,983 | -0.13(-0.46%) |
Jun 10, 2014 | 28.04 | 28.11 | 27.94 | 28.03 | 24,021 | -0.54(-1.89%) |
Jun 06, 2014 | 28.41 | 28.66 | 28.41 | 28.57 | 9,138 | +0.02(+0.07%) |
Jun 05, 2014 | 28.40 | 28.56 | 28.31 | 28.55 | 15,120 | +0.25(+0.88%) |
Jun 04, 2014 | 28.31 | 28.44 | 28.22 | 28.30 | 13,372 | +0.19(+0.68%) |
Jun 03, 2014 | 28.09 | 28.59 | 28.09 | 28.11 | 23,068 | -0.04(-0.14%) |
Jun 02, 2014 | 28.13 | 28.28 | 28.11 | 28.15 | 24,852 | -0.05(-0.18%) |
May 30, 2014 | 28.07 | 28.20 | 28.04 | 28.20 | 12,051 | +0.08(+0.28%) |
May 29, 2014 | 28.08 | 28.19 | 28.06 | 28.12 | 12,624 | -0.03(-0.11%) |
May 28, 2014 | 28.16 | 28.21 | 28.06 | 28.15 | 12,607 | -0.07(-0.25%) |
May 27, 2014 | 28.18 | 28.34 | 28.17 | 28.22 | 32,579 | +0.10(+0.36%) |
May 23, 2014 | 28.12 | 28.12 | 28.12 | 0 | -0.33(-1.16%) | |
May 22, 2014 | 28.57 | 28.57 | 28.43 | 28.45 | 6,348 | +0.04(+0.14%) |
May 21, 2014 | 28.10 | 28.41 | 28.10 | 28.41 | 11,954 | +0.26(+0.92%) |
May 20, 2014 | 28.02 | 28.21 | 28.01 | 28.15 | 16,460 | +0.33(+1.19%) |
May 19, 2014 | 27.96 | 27.98 | 27.82 | 27.82 | 11,415 | -0.22(-0.78%) |
May 16, 2014 | 27.90 | 28.04 | 27.85 | 28.04 | 18,453 | -0.23(-0.81%) |
May 15, 2014 | 28.45 | 28.45 | 28.10 | 28.27 | 68,350 | +0.02(+0.07%) |
May 14, 2014 | 28.21 | 28.45 | 28.06 | 28.25 | 37,808 | +0.02(+0.07%) |
May 13, 2014 | 28.20 | 28.32 | 28.14 | 28.23 | 35,250 | +0.03(+0.10%) |
May 12, 2014 | 27.89 | 28.22 | 27.88 | 28.20 | 11,240 | +0.25(+0.89%) |
May 09, 2014 | 27.72 | 27.95 | 27.64 | 27.95 | 11,762 | +0.27(+0.98%) |
May 08, 2014 | 27.98 | 28.03 | 27.67 | 27.68 | 10,105 | -0.52(-1.86%) |
May 07, 2014 | 28.18 | 28.24 | 28.00 | 28.20 | 8,350 | -0.12(-0.43%) |
May 06, 2014 | 28.28 | 28.43 | 28.25 | 28.32 | 7,276 | +0.31(+1.12%) |
May 05, 2014 | 27.90 | 28.02 | 27.82 | 28.01 | 14,924 | +0.11(+0.39%) |
May 02, 2014 | 27.95 | 28.01 | 27.83 | 27.90 | 16,725 | -0.24(-0.85%) |
May 01, 2014 | 28.23 | 28.31 | 28.12 | 28.14 | 19,597 | -0.38(-1.34%) |
Apr 30, 2014 | 28.24 | 28.55 | 28.21 | 28.52 | 8,466 | +0.39(+1.38%) |
Apr 29, 2014 | 27.97 | 28.18 | 27.96 | 28.14 | 16,311 | +0.27(+0.95%) |
Apr 28, 2014 | 27.88 | 27.95 | 27.75 | 27.87 | 26,743 | -0.09(-0.32%) |
Apr 25, 2014 | 27.85 | 28.09 | 27.85 | 27.96 | 17,940 | +0.24(+0.86%) |
Apr 24, 2014 | 27.74 | 27.95 | 27.61 | 27.72 | 12,399 | -0.21(-0.75%) |
Apr 23, 2014 | 27.44 | 27.94 | 27.35 | 27.93 | 16,182 | +0.72(+2.65%) |
Apr 22, 2014 | 27.36 | 27.37 | 27.21 | 27.21 | 10,128 | +0.08(+0.29%) |
Apr 21, 2014 | 27.23 | 27.23 | 27.06 | 27.13 | 12,930 | +0.02(+0.07%) |
Apr 17, 2014 | 27.11 | 27.11 | 27.11 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 26.84 | 27.11 | 26.80 | 27.11 | 14,627 | +0.71(+2.69%) |
Apr 15, 2014 | 26.66 | 26.69 | 26.19 | 26.40 | 25,128 | -0.20(-0.75%) |
Apr 14, 2014 | 26.64 | 26.79 | 26.55 | 26.60 | 11,571 | -0.26(-0.97%) |
Apr 11, 2014 | 26.65 | 26.92 | 26.65 | 26.86 | 0 | -0.44(-1.61%) |
Apr 10, 2014 | 27.45 | 27.51 | 27.21 | 27.30 | 13,508 | -0.16(-0.58%) |
Apr 09, 2014 | 27.37 | 27.55 | 27.31 | 27.46 | 14,982 | +0.43(+1.59%) |
Apr 08, 2014 | 27.12 | 27.13 | 27.03 | 27.03 | 25,305 | +0.00(+0.00%) |
Apr 07, 2014 | 26.87 | 27.08 | 26.87 | 27.03 | 16,167 | +0.22(+0.82%) |
Apr 04, 2014 | 26.87 | 26.97 | 26.73 | 26.81 | 0 | -0.03(-0.11%) |
Apr 03, 2014 | 26.82 | 26.84 | 26.64 | 26.84 | 8,051 | +0.22(+0.83%) |
Apr 02, 2014 | 26.64 | 26.71 | 26.55 | 26.62 | 21,195 | -0.28(-1.04%) |
Apr 01, 2014 | 26.76 | 26.90 | 26.70 | 26.90 | 14,015 | +0.09(+0.34%) |
Mar 31, 2014 | 26.63 | 26.85 | 26.63 | 26.81 | 13,634 | +0.16(+0.60%) |
Mar 28, 2014 | 26.81 | 26.81 | 26.59 | 26.65 | 0 | +0.00(+0.00%) |
Mar 27, 2014 | 26.65 | 26.72 | 26.48 | 26.65 | 13,303 | +0.10(+0.38%) |
Mar 26, 2014 | 26.50 | 26.63 | 26.50 | 26.55 | 19,433 | +0.30(+1.15%) |
Mar 25, 2014 | 26.11 | 26.37 | 26.11 | 26.25 | 18,797 | +0.43(+1.66%) |
Mar 24, 2014 | 25.95 | 25.95 | 25.74 | 25.82 | 13,959 | -0.10(-0.39%) |
Mar 21, 2014 | 26.11 | 26.21 | 25.91 | 25.92 | 12,324 | -0.13(-0.50%) |
Mar 20, 2014 | 25.92 | 26.14 | 25.92 | 26.05 | 29,973 | -0.04(-0.15%) |
Mar 19, 2014 | 26.39 | 26.49 | 26.02 | 26.09 | 31,498 | -0.42(-1.58%) |
Mar 18, 2014 | 26.32 | 26.52 | 26.26 | 26.51 | 42,149 | -0.02(-0.08%) |
Mar 17, 2014 | 26.28 | 26.62 | 26.28 | 26.53 | 26,879 | +0.43(+1.65%) |
Mar 14, 2014 | 26.03 | 26.25 | 26.03 | 26.10 | 0 | +0.03(+0.12%) |
Mar 13, 2014 | 26.43 | 26.49 | 26.06 | 26.07 | 17,265 | -0.27(-1.01%) |
Mar 12, 2014 | 26.43 | 26.48 | 26.29 | 26.34 | 19,133 | -0.25(-0.96%) |
Mar 11, 2014 | 26.72 | 26.91 | 26.58 | 26.59 | 12,785 | -0.21(-0.78%) |
Mar 10, 2014 | 26.52 | 26.83 | 26.51 | 26.80 | 14,194 | +0.16(+0.60%) |
Mar 07, 2014 | 26.49 | 26.64 | 26.22 | 26.64 | 0 | +0.17(+0.64%) |
Mar 06, 2014 | 26.53 | 26.65 | 26.46 | 26.47 | 15,644 | -0.07(-0.26%) |
Mar 05, 2014 | 26.22 | 26.59 | 26.22 | 26.54 | 24,068 | +0.05(+0.19%) |
Mar 04, 2014 | 26.57 | 26.62 | 26.45 | 26.49 | 14,582 | +0.58(+2.24%) |
Mar 03, 2014 | 25.97 | 26.12 | 25.76 | 25.91 | 26,626 | -0.56(-2.12%) |
Feb 28, 2014 | 26.40 | 26.62 | 26.40 | 26.47 | 0 | +0.14(+0.54%) |
Feb 27, 2014 | 26.08 | 26.40 | 26.08 | 26.33 | 17,026 | +0.12(+0.45%) |
Feb 26, 2014 | 26.19 | 26.33 | 26.06 | 26.21 | 23,176 | -0.04(-0.13%) |
Feb 25, 2014 | 26.25 | 26.45 | 25.94 | 26.25 | 25,913 | -0.25(-0.96%) |
Feb 24, 2014 | 26.64 | 26.64 | 24.77 | 26.50 | 20,606 | +1.73(+6.98%) |
Feb 21, 2014 | 24.72 | 24.90 | 24.61 | 24.77 | 0 | -0.11(-0.44%) |
Feb 20, 2014 | 24.95 | 24.99 | 24.80 | 24.88 | 8,406 | +0.18(+0.73%) |
Feb 19, 2014 | 24.95 | 25.01 | 24.70 | 24.70 | 19,086 | -0.09(-0.36%) |
Feb 18, 2014 | 24.72 | 24.91 | 24.70 | 24.79 | 20,257 | +0.28(+1.14%) |
Feb 14, 2014 | 24.51 | 24.51 | 24.51 | 0 | +0.54(+2.25%) | |
Feb 13, 2014 | 23.59 | 24.02 | 23.59 | 23.97 | 37,425 | +0.29(+1.22%) |
Feb 12, 2014 | 23.38 | 23.69 | 23.37 | 23.68 | 17,581 | +0.61(+2.64%) |
Feb 11, 2014 | 22.84 | 23.08 | 22.83 | 23.07 | 18,811 | +0.15(+0.65%) |
Feb 10, 2014 | 22.86 | 22.94 | 22.75 | 22.92 | 11,213 | -0.03(-0.13%) |
Feb 07, 2014 | 22.76 | 22.99 | 22.74 | 22.95 | 0 | +0.30(+1.32%) |
Feb 06, 2014 | 22.47 | 22.65 | 22.47 | 22.65 | 12,774 | +0.20(+0.89%) |
Feb 05, 2014 | 22.34 | 22.50 | 22.17 | 22.45 | 20,592 | -0.07(-0.33%) |
Feb 04, 2014 | 22.59 | 22.62 | 22.40 | 22.52 | 19,566 | -0.12(-0.55%) |