Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.73 | 28.75 | 28.66 | 28.68 | 34,648 | +0.06(+0.20%) |
Feb 26, 2015 | 28.76 | 28.77 | 28.63 | 28.63 | 80,180 | -0.07(-0.25%) |
Feb 25, 2015 | 28.80 | 28.80 | 28.66 | 28.70 | 71,513 | +0.01(+0.03%) |
Feb 24, 2015 | 28.51 | 28.74 | 28.51 | 28.69 | 87,349 | +0.12(+0.42%) |
Feb 23, 2015 | 28.59 | 28.63 | 28.54 | 28.57 | 181,952 | -0.04(-0.14%) |
Feb 20, 2015 | 28.51 | 28.61 | 28.44 | 28.61 | 53,160 | +0.10(+0.37%) |
Feb 19, 2015 | 28.40 | 28.51 | 28.40 | 28.51 | 66,953 | +0.01(+0.03%) |
Feb 18, 2015 | 28.31 | 28.50 | 28.31 | 28.50 | 123,868 | +0.10(+0.34%) |
Feb 17, 2015 | 28.19 | 28.42 | 28.19 | 28.40 | 51,375 | +0.01(+0.03%) |
Feb 13, 2015 | 28.47 | 28.39 | 28.39 | 28.39 | 62,639 | +0.03(+0.11%) |
Feb 12, 2015 | 28.19 | 28.39 | 28.19 | 28.36 | 99,591 | +0.11(+0.40%) |
Feb 11, 2015 | 28.23 | 28.26 | 28.17 | 28.25 | 44,079 | +0.02(+0.09%) |
Feb 10, 2015 | 28.23 | 28.26 | 28.16 | 28.23 | 136,610 | +0.02(+0.09%) |
Feb 09, 2015 | 28.26 | 28.27 | 28.16 | 28.20 | 71,626 | -0.01(-0.03%) |
Feb 06, 2015 | 28.54 | 28.54 | 28.20 | 28.21 | 33,729 | -0.26(-0.90%) |
Feb 05, 2015 | 28.40 | 28.47 | 28.35 | 28.47 | 94,887 | +0.15(+0.54%) |
Feb 04, 2015 | 28.27 | 28.39 | 28.27 | 28.31 | 68,257 | -0.02(-0.06%) |
Feb 03, 2015 | 28.43 | 28.43 | 28.25 | 28.33 | 90,358 | +0.02(+0.09%) |
Feb 02, 2015 | 28.39 | 28.39 | 28.14 | 28.31 | 158,609 | +0.07(+0.26%) |
Jan 30, 2015 | 28.33 | 28.37 | 28.21 | 28.23 | 52,617 | -0.16(-0.57%) |
Jan 29, 2015 | 28.35 | 28.41 | 28.24 | 28.39 | 83,129 | +0.08(+0.28%) |
Jan 28, 2015 | 28.54 | 28.54 | 28.30 | 28.31 | 153,453 | -0.10(-0.37%) |
Jan 27, 2015 | 28.47 | 28.48 | 28.37 | 28.42 | 116,013 | -0.08(-0.28%) |
Jan 26, 2015 | 28.54 | 28.54 | 28.40 | 28.50 | 217,620 | +0.09(+0.31%) |
Jan 23, 2015 | 28.42 | 28.48 | 28.41 | 28.41 | 133,354 | -0.05(-0.17%) |
Jan 22, 2015 | 28.34 | 28.49 | 28.27 | 28.46 | 331,705 | +0.16(+0.57%) |
Jan 21, 2015 | 28.18 | 28.33 | 28.18 | 28.30 | 124,057 | +0.06(+0.23%) |
Jan 20, 2015 | 28.26 | 28.28 | 28.14 | 28.23 | 447,655 | +0.02(+0.09%) |
Jan 16, 2015 | 28.02 | 28.21 | 28.02 | 28.21 | 275,241 | +0.14(+0.49%) |
Jan 15, 2015 | 28.17 | 28.18 | 28.05 | 28.07 | 129,629 | +0.00(+0.00%) |
Jan 14, 2015 | 28.10 | 28.11 | 27.97 | 28.07 | 246,363 | -0.03(-0.11%) |
Jan 13, 2015 | 28.18 | 28.30 | 28.02 | 28.11 | 97,252 | -0.01(-0.03%) |
Jan 12, 2015 | 28.14 | 28.21 | 28.05 | 28.11 | 229,560 | -0.06(-0.23%) |
Jan 09, 2015 | 28.19 | 28.23 | 28.11 | 28.18 | 75,440 | -0.03(-0.11%) |
Jan 08, 2015 | 28.19 | 28.23 | 28.13 | 28.21 | 84,151 | +0.18(+0.66%) |
Jan 07, 2015 | 27.94 | 28.02 | 27.94 | 28.02 | 114,152 | +0.20(+0.72%) |
Jan 06, 2015 | 27.97 | 28.02 | 27.82 | 27.82 | 93,735 | -0.15(-0.55%) |
Jan 05, 2015 | 28.13 | 28.13 | 27.92 | 27.98 | 238,140 | -0.23(-0.83%) |
Jan 02, 2015 | 28.34 | 28.34 | 28.12 | 28.21 | 55,425 | -0.03(-0.11%) |
Dec 31, 2014 | 28.35 | 28.24 | 28.24 | 28.24 | 174,967 | -0.10(-0.34%) |
Dec 30, 2014 | 28.42 | 28.42 | 28.31 | 28.34 | 241,612 | -0.06(-0.23%) |
Dec 29, 2014 | 28.41 | 28.42 | 28.35 | 28.40 | 125,291 | +0.01(+0.03%) |
Dec 26, 2014 | 28.38 | 28.45 | 28.38 | 28.39 | 106,847 | +0.04(+0.13%) |
Dec 24, 2014 | 28.38 | 28.36 | 28.36 | 28.36 | 177,621 | +0.09(+0.31%) |
Dec 23, 2014 | 28.32 | 28.35 | 28.27 | 28.27 | 142,102 | -0.09(-0.31%) |
Dec 22, 2014 | 28.23 | 28.36 | 28.23 | 28.36 | 324,744 | +0.09(+0.31%) |
Dec 19, 2014 | 28.16 | 28.29 | 28.09 | 28.27 | 135,383 | +0.12(+0.43%) |
Dec 18, 2014 | 28.14 | 28.17 | 28.04 | 28.15 | 267,712 | +0.20(+0.71%) |
Dec 17, 2014 | 27.77 | 27.97 | 27.74 | 27.95 | 273,739 | +0.27(+0.98%) |
Dec 16, 2014 | 27.69 | 27.88 | 27.60 | 27.68 | 206,683 | -0.01(-0.03%) |
Dec 15, 2014 | 27.90 | 28.10 | 27.64 | 27.69 | 138,304 | -0.16(-0.57%) |
Dec 12, 2014 | 28.01 | 28.01 | 27.85 | 27.85 | 159,710 | -0.18(-0.66%) |
Dec 11, 2014 | 28.07 | 28.16 | 28.01 | 28.03 | 136,712 | +0.00(+0.00%) |
Dec 10, 2014 | 28.24 | 28.24 | 28.03 | 28.03 | 103,140 | -0.23(-0.82%) |
Dec 09, 2014 | 28.13 | 28.26 | 28.10 | 28.26 | 171,068 | +0.05(+0.17%) |
Dec 08, 2014 | 28.32 | 28.32 | 28.20 | 28.21 | 135,976 | -0.13(-0.45%) |
Dec 05, 2014 | 28.38 | 28.38 | 28.30 | 28.34 | 201,631 | -0.01(-0.03%) |
Dec 04, 2014 | 28.28 | 28.37 | 28.27 | 28.35 | 415,171 | +0.00(+0.00%) |
Dec 03, 2014 | 28.28 | 28.36 | 28.28 | 28.35 | 136,803 | +0.05(+0.17%) |
Dec 02, 2014 | 28.21 | 28.30 | 28.21 | 28.30 | 54,179 | +0.06(+0.20%) |
Dec 01, 2014 | 28.33 | 28.35 | 28.22 | 28.24 | 157,490 | -0.14(-0.48%) |
Nov 28, 2014 | 28.45 | 28.45 | 28.37 | 28.38 | 20,360 | -0.09(-0.31%) |
Nov 26, 2014 | 28.41 | 28.47 | 28.47 | 28.47 | 68,894 | +0.06(+0.20%) |
Nov 25, 2014 | 28.44 | 28.44 | 28.35 | 28.41 | 109,195 | +0.02(+0.06%) |
Nov 24, 2014 | 28.32 | 28.40 | 28.32 | 28.40 | 54,322 | +0.06(+0.20%) |
Nov 21, 2014 | 28.28 | 28.37 | 28.27 | 28.34 | 52,053 | +0.17(+0.59%) |
Nov 20, 2014 | 28.08 | 28.21 | 28.08 | 28.17 | 81,242 | -0.01(-0.03%) |
Nov 19, 2014 | 28.24 | 28.24 | 28.12 | 28.18 | 63,168 | -0.06(-0.23%) |
Nov 18, 2014 | 28.21 | 28.26 | 28.19 | 28.24 | 85,171 | +0.09(+0.31%) |
Nov 17, 2014 | 28.19 | 28.19 | 28.10 | 28.16 | 89,036 | -0.05(-0.17%) |
Nov 14, 2014 | 28.21 | 28.21 | 28.15 | 28.20 | 32,110 | +0.05(+0.17%) |
Nov 13, 2014 | 28.18 | 28.24 | 28.13 | 28.16 | 80,944 | -0.04(-0.14%) |
Nov 12, 2014 | 28.18 | 28.20 | 28.16 | 28.20 | 128,968 | -0.01(-0.03%) |
Nov 11, 2014 | 28.26 | 28.26 | 28.17 | 28.20 | 108,486 | +0.01(+0.03%) |
Nov 10, 2014 | 28.13 | 28.21 | 28.13 | 28.20 | 67,938 | +0.03(+0.11%) |
Nov 07, 2014 | 28.13 | 28.16 | 28.07 | 28.16 | 35,672 | +0.05(+0.17%) |
Nov 06, 2014 | 28.18 | 28.18 | 28.08 | 28.12 | 45,943 | -0.02(-0.06%) |
Nov 05, 2014 | 28.24 | 28.24 | 28.07 | 28.13 | 92,027 | +0.06(+0.20%) |
Nov 04, 2014 | 28.13 | 28.13 | 28.04 | 28.08 | 36,538 | -0.06(-0.23%) |
Nov 03, 2014 | 28.13 | 28.19 | 28.12 | 28.14 | 82,937 | -0.02(-0.09%) |
Oct 31, 2014 | 28.28 | 28.28 | 28.13 | 28.16 | 100,869 | +0.18(+0.63%) |
Oct 30, 2014 | 27.85 | 28.05 | 27.85 | 27.99 | 58,329 | +0.07(+0.26%) |
Oct 29, 2014 | 27.96 | 28.01 | 27.85 | 27.92 | 71,723 | -0.06(-0.20%) |
Oct 28, 2014 | 27.85 | 27.97 | 27.83 | 27.97 | 76,543 | +0.18(+0.66%) |
Oct 27, 2014 | 27.82 | 27.82 | 27.82 | 27.79 | 64,087 | -0.03(-0.11%) |
Oct 24, 2014 | 27.80 | 27.83 | 27.72 | 27.82 | 73,766 | +0.07(+0.26%) |
Oct 23, 2014 | 27.71 | 27.81 | 27.71 | 27.75 | 83,627 | +0.12(+0.43%) |
Oct 22, 2014 | 27.71 | 27.77 | 27.63 | 27.63 | 50,823 | -0.12(-0.43%) |
Oct 21, 2014 | 27.62 | 27.75 | 27.62 | 27.75 | 37,265 | +0.20(+0.72%) |
Oct 20, 2014 | 27.45 | 27.55 | 27.43 | 27.55 | 26,725 | +0.13(+0.47%) |
Oct 17, 2014 | 27.46 | 27.48 | 27.35 | 27.42 | 80,227 | +0.15(+0.56%) |
Oct 16, 2014 | 27.01 | 27.31 | 27.01 | 27.27 | 39,414 | +0.01(+0.03%) |
Oct 15, 2014 | 27.32 | 27.30 | 27.05 | 27.26 | 179,069 | -0.06(-0.20%) |
Oct 14, 2014 | 27.37 | 27.44 | 27.30 | 27.32 | 55,695 | +0.06(+0.21%) |
Oct 13, 2014 | 27.38 | 27.45 | 27.26 | 27.26 | 42,091 | -0.08(-0.29%) |
Oct 10, 2014 | 27.45 | 27.53 | 27.33 | 27.34 | 46,470 | -0.17(-0.61%) |
Oct 09, 2014 | 27.72 | 27.76 | 27.51 | 27.51 | 50,995 | -0.27(-0.98%) |
Oct 08, 2014 | 27.54 | 27.82 | 27.50 | 27.78 | 83,914 | +0.23(+0.84%) |
Oct 07, 2014 | 27.70 | 27.70 | 27.55 | 27.55 | 47,632 | -0.19(-0.69%) |
Oct 06, 2014 | 27.81 | 27.81 | 27.69 | 27.74 | 24,674 | +0.03(+0.12%) |
Oct 03, 2014 | 27.68 | 27.73 | 27.64 | 27.71 | 42,693 | +0.09(+0.32%) |
Oct 02, 2014 | 27.64 | 27.65 | 27.49 | 27.62 | 29,918 | -0.01(-0.05%) |
Oct 01, 2014 | 27.82 | 27.82 | 27.60 | 27.64 | 72,527 | -0.14(-0.49%) |
Sep 30, 2014 | 27.82 | 27.84 | 27.75 | 27.77 | 64,561 | -0.01(-0.03%) |
Sep 29, 2014 | 27.76 | 27.83 | 27.71 | 27.78 | 81,519 | -0.10(-0.34%) |
Sep 26, 2014 | 27.80 | 27.90 | 27.79 | 27.88 | 60,382 | +0.09(+0.31%) |
Sep 25, 2014 | 27.96 | 27.96 | 27.76 | 27.79 | 373,883 | -0.18(-0.63%) |
Sep 24, 2014 | 27.95 | 27.99 | 27.89 | 27.96 | 25,518 | +0.05(+0.17%) |
Sep 23, 2014 | 27.97 | 27.99 | 27.90 | 27.92 | 30,318 | -0.06(-0.20%) |
Sep 22, 2014 | 28.11 | 28.11 | 27.97 | 27.97 | 94,535 | -0.14(-0.51%) |
Sep 19, 2014 | 28.21 | 28.21 | 28.10 | 28.11 | 88,816 | -0.02(-0.08%) |
Sep 18, 2014 | 28.29 | 28.29 | 28.11 | 28.14 | 35,985 | +0.10(+0.37%) |
Sep 17, 2014 | 28.15 | 28.16 | 28.03 | 28.03 | 49,840 | -0.08(-0.28%) |
Sep 16, 2014 | 28.03 | 28.15 | 28.00 | 28.11 | 54,137 | +0.09(+0.31%) |
Sep 15, 2014 | 28.09 | 28.09 | 27.99 | 28.03 | 73,795 | -0.04(-0.14%) |
Sep 12, 2014 | 28.21 | 28.21 | 28.02 | 28.07 | 50,644 | -0.11(-0.40%) |
Sep 11, 2014 | 28.11 | 28.18 | 28.11 | 28.18 | 52,885 | +0.01(+0.03%) |
Sep 10, 2014 | 28.18 | 28.19 | 28.11 | 28.17 | 29,185 | +0.02(+0.06%) |
Sep 09, 2014 | 28.31 | 28.31 | 28.14 | 28.15 | 38,727 | -0.14(-0.48%) |
Sep 08, 2014 | 28.35 | 28.35 | 28.25 | 28.29 | 78,902 | -0.07(-0.25%) |
Sep 05, 2014 | 28.33 | 28.36 | 28.28 | 28.36 | 21,156 | +0.10(+0.34%) |
Sep 04, 2014 | 28.41 | 28.42 | 28.29 | 28.27 | 47,081 | -0.10(-0.34%) |
Sep 03, 2014 | 28.44 | 28.44 | 28.35 | 28.36 | 51,112 | +0.02(+0.06%) |
Sep 02, 2014 | 28.43 | 28.43 | 28.29 | 28.34 | 35,001 | -0.01(-0.03%) |
Aug 29, 2014 | 28.39 | 28.35 | 28.35 | 28.35 | 22,884 | +0.02(+0.08%) |
Aug 28, 2014 | 28.33 | 28.33 | 28.29 | 28.33 | 10,243 | -0.01(-0.03%) |
Aug 27, 2014 | 28.38 | 28.38 | 28.33 | 28.34 | 24,794 | +0.02(+0.06%) |
Aug 26, 2014 | 28.35 | 28.36 | 28.32 | 28.32 | 38,815 | +0.03(+0.09%) |
Aug 25, 2014 | 28.27 | 28.31 | 28.26 | 28.29 | 54,085 | +0.09(+0.33%) |
Aug 22, 2014 | 28.23 | 28.25 | 28.17 | 28.20 | 40,749 | -0.06(-0.23%) |
Aug 21, 2014 | 28.27 | 28.29 | 28.22 | 28.27 | 34,879 | +0.03(+0.11%) |
Aug 20, 2014 | 28.20 | 28.24 | 28.19 | 28.23 | 22,888 | -0.02(-0.06%) |
Aug 19, 2014 | 28.26 | 28.26 | 28.21 | 28.25 | 39,538 | +0.09(+0.31%) |
Aug 18, 2014 | 28.12 | 28.19 | 28.11 | 28.16 | 33,085 | +0.09(+0.31%) |
Aug 15, 2014 | 28.11 | 28.15 | 28.03 | 28.07 | 26,972 | -0.02(-0.06%) |
Aug 14, 2014 | 28.09 | 28.09 | 28.04 | 28.09 | 35,933 | +0.10(+0.37%) |
Aug 13, 2014 | 27.97 | 28.03 | 27.97 | 27.99 | 34,073 | +0.10(+0.37%) |
Aug 12, 2014 | 27.93 | 27.95 | 27.88 | 27.88 | 25,907 | -0.07(-0.26%) |
Aug 11, 2014 | 27.88 | 27.98 | 27.88 | 27.95 | 73,400 | +0.08(+0.29%) |
Aug 08, 2014 | 27.72 | 27.85 | 27.72 | 27.88 | 14,197 | +0.18(+0.63%) |
Aug 07, 2014 | 27.97 | 27.97 | 27.70 | 27.70 | 48,341 | -0.10(-0.34%) |
Aug 06, 2014 | 27.68 | 27.84 | 27.68 | 27.80 | 39,197 | +0.02(+0.09%) |
Aug 05, 2014 | 27.84 | 27.88 | 27.76 | 27.77 | 49,044 | -0.17(-0.60%) |
Aug 04, 2014 | 27.92 | 27.95 | 27.82 | 27.94 | 30,638 | +0.14(+0.49%) |
Aug 01, 2014 | 27.85 | 27.88 | 27.76 | 27.80 | 38,990 | -0.02(-0.06%) |
Jul 31, 2014 | 27.98 | 27.99 | 27.82 | 27.82 | 67,368 | -0.28(-0.99%) |
Jul 30, 2014 | 28.22 | 28.22 | 28.08 | 28.10 | 42,222 | -0.07(-0.25%) |
Jul 29, 2014 | 28.26 | 28.26 | 28.17 | 28.17 | 47,912 | -0.03(-0.11%) |
Jul 28, 2014 | 28.21 | 28.21 | 28.11 | 28.20 | 99,485 | -0.01(-0.03%) |
Jul 25, 2014 | 28.19 | 28.23 | 28.18 | 28.21 | 35,768 | -0.03(-0.11%) |
Jul 24, 2014 | 28.35 | 28.35 | 28.23 | 28.24 | 42,362 | +0.00(+0.00%) |
Jul 23, 2014 | 28.20 | 28.27 | 28.20 | 28.24 | 47,790 | +0.01(+0.03%) |
Jul 22, 2014 | 28.45 | 28.45 | 28.22 | 28.23 | 58,831 | +0.12(+0.42%) |
Jul 21, 2014 | 28.09 | 28.16 | 28.08 | 28.11 | 229,499 | -0.09(-0.31%) |
Jul 18, 2014 | 28.02 | 28.20 | 28.02 | 28.20 | 89,611 | +0.17(+0.60%) |
Jul 17, 2014 | 28.18 | 28.18 | 28.03 | 28.03 | 45,111 | -0.17(-0.59%) |
Jul 16, 2014 | 28.26 | 28.26 | 28.16 | 28.20 | 38,985 | +0.05(+0.17%) |
Jul 15, 2014 | 28.23 | 28.23 | 28.11 | 28.15 | 49,005 | -0.05(-0.17%) |
Jul 14, 2014 | 28.26 | 28.26 | 28.18 | 28.20 | 23,501 | +0.07(+0.25%) |
Jul 11, 2014 | 28.04 | 28.14 | 28.04 | 28.13 | 27,698 | +0.02(+0.06%) |
Jul 10, 2014 | 28.07 | 28.13 | 28.03 | 28.11 | 33,892 | -0.10(-0.34%) |
Jul 09, 2014 | 28.19 | 28.22 | 28.13 | 28.21 | 69,130 | +0.05(+0.17%) |
Jul 08, 2014 | 28.24 | 28.24 | 28.12 | 28.16 | 37,316 | -0.06(-0.23%) |
Jul 07, 2014 | 28.32 | 28.32 | 28.21 | 28.23 | 31,044 | -0.10(-0.34%) |
Jul 03, 2014 | 28.30 | 28.32 | 28.32 | 28.32 | 24,896 | +0.04(+0.14%) |
Jul 02, 2014 | 28.30 | 28.37 | 28.24 | 28.28 | 32,162 | -0.01(-0.05%) |
Jul 01, 2014 | 28.20 | 28.33 | 28.19 | 28.30 | 26,571 | +0.10(+0.36%) |
Jun 30, 2014 | 28.20 | 28.22 | 28.16 | 28.19 | 14,774 | +0.00(+0.00%) |
Jun 27, 2014 | 28.14 | 28.19 | 28.12 | 28.19 | 32,894 | +0.04(+0.14%) |
Jun 26, 2014 | 28.12 | 28.15 | 28.07 | 28.15 | 21,100 | +0.03(+0.11%) |
Jun 25, 2014 | 28.10 | 28.14 | 28.08 | 28.12 | 39,608 | +0.02(+0.08%) |
Jun 24, 2014 | 28.17 | 28.20 | 28.07 | 28.10 | 83,498 | -0.06(-0.20%) |
Jun 23, 2014 | 28.19 | 28.19 | 28.12 | 28.15 | 41,605 | -0.01(-0.03%) |
Jun 20, 2014 | 28.32 | 28.32 | 28.14 | 28.16 | 21,248 | +0.01(+0.03%) |
Jun 19, 2014 | 28.30 | 28.30 | 28.10 | 28.15 | 28,932 | -0.02(-0.08%) |
Jun 18, 2014 | 28.04 | 28.18 | 27.96 | 28.18 | 37,677 | +0.19(+0.68%) |
Jun 17, 2014 | 27.93 | 28.00 | 27.93 | 27.99 | 28,585 | -0.01(-0.03%) |
Jun 16, 2014 | 28.08 | 28.08 | 27.93 | 28.00 | 58,593 | +0.02(+0.08%) |
Jun 13, 2014 | 27.92 | 27.99 | 27.92 | 27.97 | 35,451 | +0.02(+0.08%) |
Jun 12, 2014 | 27.98 | 28.10 | 27.95 | 27.95 | 55,352 | -0.04(-0.14%) |
Jun 11, 2014 | 28.04 | 28.04 | 27.96 | 27.99 | 61,148 | -0.05(-0.17%) |
Jun 10, 2014 | 28.06 | 28.07 | 28.02 | 28.04 | 35,375 | -0.03(-0.11%) |
Jun 06, 2014 | 28.00 | 28.08 | 28.00 | 28.07 | 32,797 | +0.07(+0.25%) |
Jun 05, 2014 | 27.87 | 28.00 | 27.87 | 28.00 | 22,024 | +0.12(+0.42%) |
Jun 04, 2014 | 27.85 | 27.88 | 27.77 | 27.88 | 22,539 | +0.02(+0.09%) |
Jun 03, 2014 | 27.87 | 27.87 | 27.83 | 27.85 | 26,305 | -0.03(-0.11%) |
Jun 02, 2014 | 27.95 | 27.95 | 27.85 | 27.89 | 28,160 | -0.02(-0.08%) |
May 30, 2014 | 27.90 | 27.91 | 27.85 | 27.91 | 78,937 | +0.03(+0.11%) |
May 29, 2014 | 27.96 | 27.96 | 27.86 | 27.88 | 68,123 | +0.02(+0.09%) |
May 28, 2014 | 27.87 | 27.88 | 27.81 | 27.85 | 35,968 | -0.02(-0.06%) |
May 27, 2014 | 27.84 | 27.87 | 27.80 | 27.87 | 47,437 | +0.13(+0.46%) |
May 23, 2014 | 27.78 | 27.74 | 27.74 | 27.74 | 90,463 | +0.03(+0.11%) |
May 22, 2014 | 27.70 | 27.71 | 27.66 | 27.71 | 34,498 | +0.06(+0.20%) |
May 21, 2014 | 27.64 | 27.66 | 27.59 | 27.66 | 24,245 | +0.08(+0.29%) |
May 20, 2014 | 27.66 | 27.66 | 27.52 | 27.58 | 21,260 | -0.09(-0.31%) |
May 19, 2014 | 27.63 | 27.67 | 27.62 | 27.66 | 38,924 | +0.02(+0.06%) |
May 16, 2014 | 27.55 | 27.65 | 27.55 | 27.65 | 54,702 | +0.06(+0.20%) |
May 15, 2014 | 27.67 | 27.67 | 27.51 | 27.59 | 44,705 | -0.07(-0.26%) |
May 14, 2014 | 27.73 | 27.73 | 27.62 | 27.66 | 30,237 | -0.03(-0.11%) |
May 13, 2014 | 27.69 | 27.71 | 27.66 | 27.70 | 27,549 | +0.04(+0.14%) |
May 12, 2014 | 27.62 | 27.68 | 27.61 | 27.66 | 61,701 | +0.11(+0.40%) |
May 09, 2014 | 27.55 | 27.55 | 27.48 | 27.55 | 20,380 | +0.01(+0.03%) |
May 08, 2014 | 27.59 | 27.62 | 27.51 | 27.54 | 59,553 | -0.02(-0.06%) |
May 07, 2014 | 27.49 | 27.55 | 27.41 | 27.55 | 13,056 | +0.09(+0.32%) |
May 06, 2014 | 27.54 | 27.55 | 27.47 | 27.47 | 32,048 | -0.10(-0.37%) |
May 05, 2014 | 27.52 | 27.57 | 27.45 | 27.57 | 34,306 | -0.01(-0.03%) |
May 02, 2014 | 27.55 | 27.60 | 27.54 | 27.58 | 10,754 | +0.02(+0.06%) |
May 01, 2014 | 27.55 | 27.59 | 27.51 | 27.56 | 28,504 | +0.03(+0.11%) |
Apr 30, 2014 | 27.39 | 27.53 | 27.39 | 27.53 | 14,685 | +0.06(+0.20%) |
Apr 29, 2014 | 27.47 | 27.48 | 27.45 | 27.47 | 25,281 | +0.06(+0.23%) |
Apr 28, 2014 | 27.51 | 27.51 | 27.29 | 27.41 | 38,050 | +0.01(+0.03%) |
Apr 25, 2014 | 27.46 | 27.46 | 27.35 | 27.40 | 30,938 | -0.08(-0.29%) |
Apr 24, 2014 | 27.59 | 27.59 | 27.43 | 27.48 | 52,041 | +0.01(+0.03%) |
Apr 23, 2014 | 27.51 | 27.51 | 27.44 | 27.47 | 27,748 | -0.03(-0.11%) |
Apr 22, 2014 | 27.43 | 27.51 | 27.43 | 27.51 | 23,991 | +0.06(+0.23%) |
Apr 21, 2014 | 27.46 | 27.46 | 27.38 | 27.44 | 25,488 | +0.02(+0.06%) |
Apr 17, 2014 | 27.41 | 27.43 | 27.43 | 27.43 | 41,557 | +0.02(+0.09%) |
Apr 16, 2014 | 27.29 | 27.40 | 27.29 | 27.40 | 49,380 | +0.14(+0.52%) |
Apr 15, 2014 | 27.20 | 27.28 | 27.09 | 27.26 | 35,243 | +0.02(+0.09%) |
Apr 14, 2014 | 27.27 | 27.27 | 27.13 | 27.24 | 67,704 | +0.10(+0.38%) |
Apr 11, 2014 | 27.22 | 27.25 | 27.14 | 27.14 | 45,379 | -0.12(-0.43%) |
Apr 10, 2014 | 27.44 | 27.47 | 27.23 | 27.25 | 178,716 | -0.23(-0.83%) |
Apr 09, 2014 | 27.36 | 27.48 | 27.34 | 27.48 | 30,020 | +0.17(+0.61%) |
Apr 08, 2014 | 27.31 | 27.37 | 27.25 | 27.32 | 70,829 | +0.02(+0.09%) |
Apr 07, 2014 | 27.37 | 27.39 | 27.26 | 27.29 | 43,946 | -0.09(-0.35%) |
Apr 04, 2014 | 27.57 | 27.57 | 27.37 | 27.39 | 33,125 | -0.08(-0.29%) |
Apr 03, 2014 | 27.49 | 27.50 | 27.40 | 27.47 | 29,201 | -0.02(-0.09%) |
Apr 02, 2014 | 27.53 | 27.53 | 27.44 | 27.49 | 17,122 | +0.02(+0.06%) |
Apr 01, 2014 | 27.44 | 27.47 | 27.40 | 27.47 | 57,233 | +0.09(+0.32%) |
Mar 31, 2014 | 27.30 | 27.40 | 27.30 | 27.39 | 31,162 | +0.12(+0.43%) |
Mar 28, 2014 | 27.28 | 27.34 | 27.23 | 27.27 | 39,470 | +0.09(+0.35%) |
Mar 27, 2014 | 27.20 | 27.22 | 27.14 | 27.17 | 24,185 | +0.02(+0.06%) |
Mar 26, 2014 | 27.33 | 27.33 | 27.16 | 27.16 | 23,567 | -0.08(-0.29%) |
Mar 25, 2014 | 27.26 | 27.26 | 27.18 | 27.24 | 43,995 | +0.07(+0.26%) |
Mar 24, 2014 | 27.24 | 27.24 | 27.07 | 27.17 | 50,043 | +0.00(+0.00%) |
Mar 21, 2014 | 27.24 | 27.28 | 27.14 | 27.17 | 29,751 | +0.03(+0.12%) |
Mar 20, 2014 | 27.10 | 27.18 | 27.07 | 27.13 | 42,473 | -0.02(-0.06%) |
Mar 19, 2014 | 27.32 | 27.32 | 27.06 | 27.15 | 36,005 | -0.18(-0.66%) |
Mar 18, 2014 | 27.16 | 27.33 | 27.16 | 27.33 | 29,452 | +0.13(+0.46%) |
Mar 17, 2014 | 27.19 | 27.22 | 27.10 | 27.21 | 36,040 | +0.12(+0.44%) |
Mar 14, 2014 | 27.08 | 27.14 | 27.06 | 27.09 | 74,283 | +0.02(+0.06%) |
Mar 13, 2014 | 27.21 | 27.28 | 27.07 | 27.07 | 118,247 | -0.16(-0.58%) |
Mar 12, 2014 | 27.18 | 27.24 | 27.15 | 27.23 | 38,480 | +0.05(+0.17%) |
Mar 11, 2014 | 27.32 | 27.35 | 27.18 | 27.18 | 54,903 | -0.14(-0.52%) |
Mar 10, 2014 | 27.34 | 27.34 | 27.24 | 27.32 | 34,190 | -0.12(-0.43%) |
Mar 07, 2014 | 27.44 | 27.44 | 27.29 | 27.44 | 146,488 | +0.02(+0.06%) |
Mar 06, 2014 | 27.41 | 27.46 | 27.40 | 27.43 | 39,010 | +0.11(+0.40%) |
Mar 05, 2014 | 27.32 | 27.38 | 27.32 | 27.32 | 51,523 | -0.08(-0.29%) |
Mar 04, 2014 | 27.33 | 27.40 | 27.33 | 27.39 | 51,709 | +0.21(+0.78%) |