Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.97 | 34.40 | 33.90 | 34.16 | 254,500 | +0.70(+2.10%) |
Feb 26, 2015 | 33.23 | 33.59 | 33.18 | 33.45 | 586,158 | +0.54(+1.65%) |
Feb 25, 2015 | 31.99 | 33.33 | 31.96 | 32.91 | 429,246 | +1.82(+5.85%) |
Feb 24, 2015 | 30.97 | 31.16 | 30.79 | 31.09 | 233,266 | +0.18(+0.57%) |
Feb 23, 2015 | 30.87 | 31.00 | 30.80 | 30.91 | 102,789 | +0.17(+0.55%) |
Feb 20, 2015 | 30.38 | 30.85 | 30.30 | 30.75 | 142,146 | +0.04(+0.14%) |
Feb 19, 2015 | 30.75 | 30.85 | 30.63 | 30.70 | 88,026 | -0.10(-0.33%) |
Feb 18, 2015 | 30.75 | 30.80 | 30.44 | 30.80 | 266,982 | -0.02(-0.05%) |
Feb 17, 2015 | 30.41 | 30.95 | 30.38 | 30.82 | 109,292 | +0.29(+0.96%) |
Feb 13, 2015 | 30.51 | 30.53 | 30.53 | 30.53 | 246,070 | -0.54(-1.75%) |
Feb 12, 2015 | 30.78 | 31.09 | 30.78 | 31.07 | 93,283 | +0.54(+1.78%) |
Feb 11, 2015 | 30.50 | 30.59 | 30.40 | 30.53 | 154,379 | -0.18(-0.60%) |
Feb 10, 2015 | 30.37 | 30.73 | 30.37 | 30.71 | 99,280 | +0.26(+0.85%) |
Feb 09, 2015 | 30.49 | 30.64 | 30.42 | 30.45 | 102,163 | +0.04(+0.14%) |
Feb 06, 2015 | 30.50 | 30.61 | 30.37 | 30.41 | 241,000 | -0.88(-2.81%) |
Feb 05, 2015 | 31.16 | 31.32 | 31.10 | 31.29 | 112,336 | +0.35(+1.14%) |
Feb 04, 2015 | 30.97 | 31.08 | 30.90 | 30.94 | 123,292 | -0.28(-0.91%) |
Feb 03, 2015 | 31.03 | 31.30 | 31.03 | 31.22 | 162,873 | +0.06(+0.19%) |
Feb 02, 2015 | 30.90 | 31.19 | 30.82 | 31.16 | 117,645 | +0.08(+0.27%) |
Jan 30, 2015 | 31.07 | 31.27 | 30.94 | 31.08 | 201,235 | -0.25(-0.80%) |
Jan 29, 2015 | 31.33 | 31.37 | 31.09 | 31.33 | 201,123 | +0.03(+0.11%) |
Jan 28, 2015 | 31.49 | 31.63 | 31.30 | 31.30 | 181,473 | +0.00(+0.00%) |
Jan 27, 2015 | 31.37 | 31.41 | 31.18 | 31.30 | 151,881 | -0.03(-0.08%) |
Jan 26, 2015 | 31.05 | 31.38 | 30.99 | 31.32 | 76,575 | +0.37(+1.19%) |
Jan 23, 2015 | 30.70 | 31.11 | 30.69 | 30.95 | 118,344 | +0.54(+1.79%) |
Jan 22, 2015 | 30.33 | 30.51 | 30.13 | 30.41 | 341,801 | -0.72(-2.31%) |
Jan 21, 2015 | 31.37 | 31.37 | 30.95 | 31.13 | 290,525 | -0.67(-2.11%) |
Jan 20, 2015 | 31.97 | 32.00 | 31.71 | 31.80 | 115,675 | +0.30(+0.96%) |
Jan 16, 2015 | 31.00 | 31.54 | 30.85 | 31.50 | 159,010 | +0.54(+1.73%) |
Jan 15, 2015 | 31.00 | 31.14 | 30.92 | 30.96 | 106,402 | -0.33(-1.04%) |
Jan 14, 2015 | 31.17 | 31.38 | 31.13 | 31.29 | 155,394 | +0.44(+1.44%) |
Jan 13, 2015 | 30.80 | 31.09 | 30.69 | 30.85 | 89,738 | -0.15(-0.49%) |
Jan 12, 2015 | 30.99 | 31.09 | 30.78 | 31.00 | 125,532 | +0.13(+0.41%) |
Jan 09, 2015 | 31.27 | 31.30 | 30.74 | 30.87 | 96,633 | -0.28(-0.91%) |
Jan 08, 2015 | 30.78 | 31.30 | 30.76 | 31.16 | 212,701 | +1.02(+3.39%) |
Jan 07, 2015 | 30.12 | 30.27 | 29.92 | 30.13 | 295,070 | -0.24(-0.80%) |
Jan 06, 2015 | 30.75 | 30.91 | 30.34 | 30.38 | 195,460 | -0.18(-0.58%) |
Jan 05, 2015 | 30.99 | 31.04 | 30.45 | 30.55 | 129,769 | -0.08(-0.25%) |
Jan 02, 2015 | 30.65 | 30.75 | 30.48 | 30.63 | 145,856 | -0.49(-1.59%) |
Dec 31, 2014 | 31.28 | 31.12 | 31.12 | 31.12 | 77,329 | -0.26(-0.83%) |
Dec 30, 2014 | 31.49 | 31.49 | 31.20 | 31.38 | 54,056 | +0.09(+0.29%) |
Dec 29, 2014 | 31.44 | 31.49 | 31.22 | 31.29 | 117,963 | +0.08(+0.24%) |
Dec 26, 2014 | 31.16 | 31.43 | 31.16 | 31.21 | 64,632 | -0.13(-0.40%) |
Dec 24, 2014 | 31.26 | 31.34 | 31.34 | 31.34 | 25,657 | +0.13(+0.40%) |
Dec 23, 2014 | 31.44 | 31.44 | 31.11 | 31.21 | 104,686 | -0.32(-1.01%) |
Dec 22, 2014 | 31.41 | 31.61 | 31.40 | 31.53 | 240,912 | +0.54(+1.73%) |
Dec 19, 2014 | 30.91 | 31.20 | 30.90 | 31.00 | 234,639 | +0.09(+0.30%) |
Dec 18, 2014 | 30.54 | 30.93 | 30.49 | 30.90 | 234,703 | +0.18(+0.60%) |
Dec 17, 2014 | 30.78 | 30.96 | 30.56 | 30.72 | 153,671 | -0.35(-1.13%) |
Dec 16, 2014 | 30.72 | 31.29 | 30.68 | 31.07 | 207,695 | +0.58(+1.90%) |
Dec 15, 2014 | 31.04 | 31.04 | 30.32 | 30.49 | 288,871 | -0.20(-0.66%) |
Dec 12, 2014 | 31.14 | 31.22 | 30.66 | 30.69 | 135,017 | -0.53(-1.69%) |
Dec 11, 2014 | 31.29 | 31.35 | 31.17 | 31.22 | 160,486 | +0.40(+1.30%) |
Dec 10, 2014 | 30.85 | 30.99 | 30.80 | 30.82 | 155,668 | -0.08(-0.27%) |
Dec 09, 2014 | 30.95 | 31.03 | 30.77 | 30.90 | 189,048 | +0.07(+0.22%) |
Dec 08, 2014 | 30.76 | 31.02 | 30.76 | 30.84 | 151,877 | +0.30(+0.99%) |
Dec 05, 2014 | 30.51 | 30.67 | 30.36 | 30.54 | 154,257 | -0.17(-0.55%) |
Dec 04, 2014 | 30.83 | 30.93 | 30.66 | 30.70 | 127,838 | +0.03(+0.08%) |
Dec 03, 2014 | 30.75 | 30.80 | 30.67 | 30.68 | 105,176 | -0.05(-0.16%) |
Dec 02, 2014 | 30.94 | 31.01 | 30.70 | 30.73 | 116,875 | -0.47(-1.50%) |
Dec 01, 2014 | 31.37 | 31.41 | 31.17 | 31.20 | 129,697 | +0.28(+0.89%) |
Nov 28, 2014 | 30.90 | 30.98 | 30.84 | 30.92 | 103,348 | -0.23(-0.75%) |
Nov 26, 2014 | 31.13 | 31.16 | 31.16 | 31.16 | 76,971 | +0.18(+0.57%) |
Nov 25, 2014 | 30.79 | 31.01 | 30.78 | 30.98 | 104,303 | +0.34(+1.12%) |
Nov 24, 2014 | 30.51 | 30.68 | 30.51 | 30.64 | 148,531 | +0.34(+1.11%) |
Nov 21, 2014 | 30.55 | 30.59 | 30.29 | 30.30 | 157,187 | -0.32(-1.04%) |
Nov 20, 2014 | 30.54 | 30.72 | 30.44 | 30.62 | 130,364 | +0.18(+0.58%) |
Nov 19, 2014 | 30.60 | 30.62 | 30.39 | 30.44 | 203,188 | -0.28(-0.93%) |
Nov 18, 2014 | 30.65 | 30.77 | 30.57 | 30.73 | 135,354 | +0.48(+1.58%) |
Nov 17, 2014 | 30.24 | 30.44 | 30.24 | 30.25 | 110,574 | -0.10(-0.33%) |
Nov 14, 2014 | 30.32 | 30.49 | 30.24 | 30.35 | 189,234 | -0.17(-0.55%) |
Nov 13, 2014 | 30.34 | 30.64 | 30.32 | 30.52 | 267,338 | +0.15(+0.50%) |
Nov 12, 2014 | 30.33 | 30.46 | 30.29 | 30.37 | 59,603 | -0.12(-0.38%) |
Nov 11, 2014 | 30.40 | 30.52 | 30.36 | 30.49 | 105,880 | +0.08(+0.25%) |
Nov 10, 2014 | 30.33 | 30.48 | 30.22 | 30.41 | 154,882 | +0.66(+2.23%) |
Nov 07, 2014 | 29.51 | 29.82 | 29.33 | 29.75 | 207,038 | -0.60(-1.99%) |
Nov 06, 2014 | 30.36 | 30.49 | 30.23 | 30.35 | 98,638 | -0.23(-0.77%) |
Nov 05, 2014 | 30.72 | 30.75 | 30.50 | 30.59 | 99,848 | +0.08(+0.25%) |
Nov 04, 2014 | 30.40 | 30.63 | 30.34 | 30.51 | 99,330 | -0.06(-0.19%) |
Nov 03, 2014 | 30.64 | 30.67 | 30.38 | 30.57 | 170,814 | -0.11(-0.35%) |
Oct 31, 2014 | 30.71 | 30.84 | 30.50 | 30.68 | 146,082 | -0.03(-0.08%) |
Oct 30, 2014 | 30.13 | 30.75 | 30.09 | 30.70 | 123,244 | +0.31(+1.02%) |
Oct 29, 2014 | 30.63 | 30.75 | 30.32 | 30.39 | 163,806 | +0.03(+0.11%) |
Oct 28, 2014 | 30.29 | 30.37 | 30.20 | 30.36 | 183,975 | +0.28(+0.92%) |
Oct 27, 2014 | 30.02 | 30.02 | 30.02 | 30.08 | 93,525 | +0.06(+0.20%) |
Oct 24, 2014 | 29.92 | 30.12 | 29.87 | 30.02 | 375,081 | +0.50(+1.70%) |
Oct 23, 2014 | 29.12 | 29.52 | 29.04 | 29.52 | 262,948 | +0.79(+2.74%) |
Oct 22, 2014 | 28.91 | 28.97 | 28.73 | 28.73 | 118,212 | -0.17(-0.58%) |
Oct 21, 2014 | 28.80 | 28.90 | 28.65 | 28.90 | 172,524 | +0.00(+0.00%) |
Oct 20, 2014 | 28.63 | 28.92 | 28.63 | 28.90 | 103,877 | +0.11(+0.38%) |
Oct 17, 2014 | 28.34 | 29.07 | 28.33 | 28.79 | 233,421 | +1.17(+4.25%) |
Oct 16, 2014 | 27.15 | 27.76 | 27.15 | 27.62 | 202,105 | -0.29(-1.05%) |
Oct 15, 2014 | 27.84 | 27.98 | 27.57 | 27.91 | 158,383 | -0.07(-0.24%) |
Oct 14, 2014 | 28.03 | 28.17 | 27.98 | 27.98 | 172,684 | -0.34(-1.21%) |
Oct 13, 2014 | 28.41 | 28.69 | 28.31 | 28.32 | 99,598 | -0.21(-0.73%) |
Oct 10, 2014 | 28.70 | 28.74 | 28.51 | 28.53 | 116,602 | -0.25(-0.87%) |
Oct 09, 2014 | 29.10 | 29.25 | 28.71 | 28.78 | 122,856 | -0.59(-2.03%) |
Oct 08, 2014 | 29.09 | 29.39 | 28.94 | 29.38 | 205,897 | +0.52(+1.80%) |
Oct 07, 2014 | 28.92 | 29.06 | 28.86 | 28.86 | 115,083 | -0.11(-0.38%) |
Oct 06, 2014 | 28.99 | 29.00 | 28.78 | 28.97 | 108,698 | -0.18(-0.63%) |
Oct 03, 2014 | 29.08 | 29.53 | 28.95 | 29.15 | 236,136 | -0.13(-0.43%) |
Oct 02, 2014 | 29.41 | 29.45 | 29.03 | 29.28 | 169,173 | +0.09(+0.32%) |
Oct 01, 2014 | 29.33 | 29.40 | 29.14 | 29.19 | 215,282 | +0.11(+0.37%) |
Sep 30, 2014 | 29.03 | 29.20 | 28.99 | 29.08 | 132,592 | +0.34(+1.20%) |
Sep 29, 2014 | 28.68 | 28.87 | 28.66 | 28.73 | 84,506 | +0.02(+0.06%) |
Sep 26, 2014 | 28.83 | 28.85 | 28.68 | 28.72 | 87,301 | -0.17(-0.58%) |
Sep 25, 2014 | 29.08 | 29.09 | 28.84 | 28.88 | 186,750 | -0.15(-0.52%) |
Sep 24, 2014 | 28.87 | 29.12 | 28.75 | 29.04 | 76,962 | +0.08(+0.29%) |
Sep 23, 2014 | 29.04 | 29.04 | 28.90 | 28.95 | 111,099 | -0.20(-0.69%) |
Sep 22, 2014 | 29.18 | 29.22 | 29.00 | 29.15 | 154,126 | -0.04(-0.14%) |
Sep 19, 2014 | 29.31 | 29.35 | 29.19 | 29.19 | 217,497 | -0.11(-0.37%) |
Sep 18, 2014 | 29.13 | 29.34 | 29.07 | 29.30 | 181,695 | +0.12(+0.40%) |
Sep 17, 2014 | 29.30 | 29.47 | 29.14 | 29.19 | 221,669 | -0.10(-0.34%) |
Sep 16, 2014 | 29.27 | 29.43 | 29.18 | 29.29 | 182,894 | -0.35(-1.19%) |
Sep 15, 2014 | 29.62 | 29.75 | 29.60 | 29.64 | 73,463 | +0.15(+0.51%) |
Sep 12, 2014 | 29.51 | 29.53 | 29.36 | 29.49 | 67,072 | -0.14(-0.48%) |
Sep 11, 2014 | 29.64 | 29.71 | 29.59 | 29.63 | 104,439 | -0.25(-0.84%) |
Sep 10, 2014 | 29.80 | 29.90 | 29.80 | 29.88 | 94,241 | +0.01(+0.03%) |
Sep 09, 2014 | 29.81 | 29.99 | 29.75 | 29.87 | 115,487 | +0.26(+0.88%) |
Sep 08, 2014 | 29.60 | 29.78 | 29.53 | 29.61 | 119,815 | +0.16(+0.54%) |
Sep 05, 2014 | 29.40 | 29.46 | 29.30 | 29.45 | 73,416 | +0.19(+0.66%) |
Sep 04, 2014 | 29.45 | 29.45 | 29.18 | 29.26 | 80,391 | -0.44(-1.47%) |
Sep 03, 2014 | 29.77 | 29.81 | 29.63 | 29.70 | 102,275 | +0.21(+0.71%) |
Sep 02, 2014 | 29.55 | 29.60 | 29.47 | 29.49 | 62,409 | +0.03(+0.09%) |
Aug 29, 2014 | 29.49 | 29.46 | 29.46 | 29.46 | 69,453 | +0.08(+0.29%) |
Aug 28, 2014 | 29.40 | 29.49 | 29.33 | 29.38 | 61,298 | +0.05(+0.17%) |
Aug 27, 2014 | 29.31 | 29.43 | 29.27 | 29.33 | 91,431 | -0.08(-0.26%) |
Aug 26, 2014 | 29.32 | 29.45 | 29.29 | 29.40 | 101,929 | +0.23(+0.80%) |
Aug 25, 2014 | 29.03 | 29.25 | 28.96 | 29.17 | 64,533 | +0.08(+0.29%) |
Aug 22, 2014 | 29.25 | 29.28 | 28.95 | 29.09 | 79,866 | -0.08(-0.29%) |
Aug 21, 2014 | 29.09 | 29.19 | 29.06 | 29.17 | 468,364 | +0.20(+0.69%) |
Aug 20, 2014 | 28.86 | 29.09 | 28.83 | 28.97 | 60,331 | -0.18(-0.60%) |
Aug 19, 2014 | 29.16 | 29.19 | 29.04 | 29.14 | 104,206 | -0.23(-0.77%) |
Aug 18, 2014 | 29.30 | 29.40 | 29.14 | 29.37 | 118,346 | +0.54(+1.86%) |
Aug 15, 2014 | 29.23 | 29.25 | 28.67 | 28.83 | 106,448 | -0.21(-0.72%) |
Aug 14, 2014 | 28.90 | 29.04 | 28.90 | 29.04 | 67,622 | +0.08(+0.26%) |
Aug 13, 2014 | 29.09 | 29.14 | 28.94 | 28.97 | 63,911 | +0.15(+0.52%) |
Aug 12, 2014 | 28.83 | 28.86 | 28.71 | 28.82 | 62,874 | -0.24(-0.84%) |
Aug 11, 2014 | 29.07 | 29.13 | 28.97 | 29.06 | 129,925 | +0.18(+0.64%) |
Aug 08, 2014 | 28.88 | 28.96 | 28.71 | 28.88 | 117,469 | -0.13(-0.43%) |
Aug 07, 2014 | 29.11 | 29.25 | 28.97 | 29.00 | 94,426 | -0.44(-1.48%) |
Aug 06, 2014 | 29.22 | 29.53 | 29.20 | 29.44 | 174,249 | +0.54(+1.88%) |
Aug 05, 2014 | 28.78 | 29.09 | 28.74 | 28.89 | 113,281 | +0.55(+1.95%) |
Aug 04, 2014 | 28.41 | 28.43 | 28.12 | 28.34 | 72,712 | -0.22(-0.76%) |
Aug 01, 2014 | 28.52 | 28.69 | 28.45 | 28.56 | 100,048 | -0.44(-1.53%) |
Jul 31, 2014 | 29.33 | 29.33 | 28.97 | 29.00 | 244,862 | +0.55(+1.94%) |
Jul 30, 2014 | 28.06 | 28.57 | 28.00 | 28.45 | 172,082 | +0.39(+1.37%) |
Jul 29, 2014 | 28.21 | 28.28 | 28.06 | 28.06 | 74,955 | +0.03(+0.12%) |
Jul 28, 2014 | 28.08 | 28.14 | 27.90 | 28.03 | 58,133 | -0.13(-0.48%) |
Jul 25, 2014 | 28.28 | 28.29 | 28.12 | 28.16 | 40,053 | -0.18(-0.62%) |
Jul 24, 2014 | 28.39 | 28.43 | 28.29 | 28.34 | 64,876 | +0.18(+0.65%) |
Jul 23, 2014 | 28.20 | 28.21 | 28.10 | 28.16 | 76,933 | +0.00(+0.00%) |
Jul 22, 2014 | 28.09 | 28.23 | 28.02 | 28.16 | 146,691 | -0.07(-0.24%) |
Jul 21, 2014 | 28.28 | 28.29 | 28.19 | 28.22 | 75,290 | -0.33(-1.14%) |
Jul 18, 2014 | 28.57 | 28.63 | 28.45 | 28.55 | 97,400 | -0.29(-1.02%) |
Jul 17, 2014 | 28.89 | 29.13 | 28.79 | 28.84 | 276,082 | -0.07(-0.23%) |
Jul 16, 2014 | 29.05 | 29.05 | 28.84 | 28.91 | 109,833 | +0.59(+2.07%) |
Jul 15, 2014 | 28.43 | 28.52 | 28.27 | 28.32 | 65,970 | +0.02(+0.06%) |
Jul 14, 2014 | 28.37 | 28.48 | 28.28 | 28.31 | 74,688 | -0.16(-0.56%) |
Jul 11, 2014 | 28.28 | 28.47 | 28.24 | 28.47 | 155,340 | +0.17(+0.59%) |
Jul 10, 2014 | 28.31 | 28.35 | 28.22 | 28.30 | 485,472 | -0.15(-0.53%) |
Jul 09, 2014 | 28.37 | 28.46 | 28.25 | 28.45 | 105,062 | +0.06(+0.21%) |
Jul 08, 2014 | 28.50 | 28.57 | 28.35 | 28.39 | 85,709 | -0.14(-0.50%) |
Jul 07, 2014 | 28.56 | 28.59 | 28.42 | 28.53 | 131,842 | +0.33(+1.16%) |
Jul 03, 2014 | 28.28 | 28.21 | 28.21 | 28.21 | 81,864 | +0.09(+0.33%) |
Jul 02, 2014 | 28.17 | 28.21 | 28.02 | 28.11 | 72,951 | +0.24(+0.87%) |
Jul 01, 2014 | 27.90 | 27.94 | 27.79 | 27.87 | 73,587 | -0.19(-0.69%) |
Jun 30, 2014 | 28.07 | 28.13 | 28.00 | 28.06 | 140,891 | -0.29(-1.03%) |
Jun 27, 2014 | 28.22 | 28.47 | 28.21 | 28.36 | 182,192 | +0.47(+1.68%) |
Jun 26, 2014 | 27.81 | 27.90 | 27.72 | 27.89 | 169,089 | +0.83(+3.07%) |
Jun 25, 2014 | 27.16 | 27.19 | 26.96 | 27.06 | 131,867 | +0.19(+0.72%) |
Jun 24, 2014 | 27.07 | 27.07 | 26.86 | 26.87 | 84,296 | -0.03(-0.09%) |
Jun 23, 2014 | 26.86 | 26.90 | 26.78 | 26.89 | 62,033 | -0.01(-0.03%) |
Jun 20, 2014 | 26.92 | 26.97 | 26.83 | 26.90 | 182,485 | -0.10(-0.37%) |
Jun 19, 2014 | 27.01 | 27.03 | 26.90 | 27.00 | 95,809 | +0.07(+0.25%) |
Jun 18, 2014 | 27.00 | 27.02 | 26.82 | 26.93 | 103,863 | -0.23(-0.86%) |
Jun 17, 2014 | 27.20 | 27.27 | 27.12 | 27.17 | 108,839 | +0.09(+0.34%) |
Jun 16, 2014 | 27.13 | 27.22 | 27.02 | 27.07 | 108,870 | +0.15(+0.56%) |
Jun 13, 2014 | 26.90 | 26.95 | 26.81 | 26.92 | 75,694 | +0.04(+0.16%) |
Jun 12, 2014 | 26.91 | 27.00 | 26.87 | 26.88 | 78,291 | -0.07(-0.25%) |
Jun 11, 2014 | 26.99 | 27.02 | 26.91 | 26.95 | 58,278 | -0.06(-0.22%) |
Jun 10, 2014 | 26.97 | 27.02 | 26.82 | 27.01 | 144,529 | -0.26(-0.95%) |
Jun 06, 2014 | 27.07 | 27.30 | 27.02 | 27.27 | 103,798 | -0.11(-0.40%) |
Jun 05, 2014 | 27.28 | 27.42 | 27.21 | 27.38 | 95,512 | -0.08(-0.28%) |
Jun 04, 2014 | 27.33 | 27.59 | 27.33 | 27.45 | 125,152 | +0.03(+0.09%) |
Jun 03, 2014 | 27.44 | 27.51 | 27.38 | 27.43 | 98,379 | -0.01(-0.03%) |
Jun 02, 2014 | 27.51 | 27.54 | 27.41 | 27.44 | 75,823 | -0.28(-1.03%) |
May 30, 2014 | 27.69 | 27.78 | 27.67 | 27.72 | 76,452 | +0.00(+0.00%) |
May 29, 2014 | 27.67 | 27.78 | 27.63 | 27.72 | 106,126 | +0.11(+0.39%) |
May 28, 2014 | 27.65 | 27.67 | 27.54 | 27.61 | 83,589 | -0.03(-0.09%) |
May 27, 2014 | 27.66 | 27.75 | 27.49 | 27.64 | 118,035 | +0.51(+1.88%) |
May 23, 2014 | 27.16 | 27.13 | 27.13 | 27.13 | 146,066 | -0.07(-0.25%) |
May 22, 2014 | 27.18 | 27.33 | 27.13 | 27.19 | 73,552 | +0.08(+0.31%) |
May 21, 2014 | 26.98 | 27.15 | 26.98 | 27.11 | 142,545 | +0.23(+0.87%) |
May 20, 2014 | 27.01 | 27.06 | 26.21 | 26.87 | 661,235 | -0.19(-0.71%) |
May 19, 2014 | 27.31 | 27.32 | 26.94 | 27.07 | 1,063,291 | -0.36(-1.31%) |
May 16, 2014 | 27.55 | 27.57 | 27.29 | 27.43 | 104,331 | +0.13(+0.46%) |
May 15, 2014 | 27.28 | 27.34 | 27.02 | 27.30 | 123,383 | -0.20(-0.73%) |
May 14, 2014 | 27.49 | 27.64 | 27.44 | 27.50 | 117,592 | +0.03(+0.12%) |
May 13, 2014 | 27.67 | 27.67 | 27.43 | 27.47 | 233,122 | -0.39(-1.39%) |
May 12, 2014 | 27.80 | 27.93 | 27.76 | 27.86 | 86,051 | +0.22(+0.81%) |
May 09, 2014 | 27.70 | 27.77 | 27.58 | 27.63 | 225,797 | +0.10(+0.36%) |
May 08, 2014 | 27.71 | 27.75 | 27.51 | 27.53 | 85,018 | -0.35(-1.24%) |
May 07, 2014 | 27.77 | 27.95 | 27.66 | 27.88 | 149,869 | +0.36(+1.32%) |
May 06, 2014 | 27.68 | 27.86 | 27.49 | 27.52 | 331,377 | -0.76(-2.68%) |
May 05, 2014 | 27.95 | 28.28 | 27.91 | 28.28 | 251,315 | +0.31(+1.12%) |
May 02, 2014 | 27.96 | 28.04 | 27.89 | 27.96 | 105,303 | -0.30(-1.05%) |
May 01, 2014 | 28.35 | 28.38 | 28.15 | 28.26 | 77,754 | -0.07(-0.26%) |
Apr 30, 2014 | 28.46 | 28.48 | 28.18 | 28.34 | 77,522 | -0.02(-0.09%) |
Apr 29, 2014 | 28.27 | 28.47 | 28.19 | 28.36 | 82,605 | +0.16(+0.59%) |
Apr 28, 2014 | 28.20 | 28.29 | 28.01 | 28.19 | 98,802 | -0.10(-0.35%) |
Apr 25, 2014 | 28.32 | 28.39 | 28.18 | 28.29 | 66,483 | +0.00(+0.00%) |
Apr 24, 2014 | 28.24 | 28.37 | 28.06 | 28.29 | 99,004 | -0.02(-0.09%) |
Apr 23, 2014 | 28.34 | 28.38 | 28.26 | 28.32 | 76,515 | +0.16(+0.56%) |
Apr 22, 2014 | 28.18 | 28.28 | 28.11 | 28.16 | 86,423 | +0.05(+0.18%) |
Apr 21, 2014 | 28.05 | 28.18 | 28.03 | 28.11 | 86,036 | +0.07(+0.24%) |
Apr 17, 2014 | 28.03 | 28.05 | 28.05 | 28.05 | 121,227 | -0.11(-0.38%) |
Apr 16, 2014 | 27.89 | 28.19 | 27.77 | 28.15 | 205,808 | +0.45(+1.61%) |
Apr 15, 2014 | 27.87 | 28.01 | 27.47 | 27.71 | 265,888 | -0.40(-1.44%) |
Apr 14, 2014 | 28.08 | 28.19 | 27.98 | 28.11 | 69,519 | +0.12(+0.44%) |
Apr 11, 2014 | 28.22 | 28.23 | 27.94 | 27.99 | 83,292 | -0.54(-1.91%) |
Apr 10, 2014 | 28.78 | 28.84 | 28.47 | 28.53 | 127,597 | -0.35(-1.20%) |
Apr 09, 2014 | 28.71 | 28.89 | 28.66 | 28.88 | 76,292 | +0.06(+0.20%) |
Apr 08, 2014 | 28.85 | 28.99 | 28.78 | 28.82 | 106,920 | +0.07(+0.26%) |
Apr 07, 2014 | 28.71 | 28.85 | 28.66 | 28.75 | 79,246 | -0.11(-0.37%) |
Apr 04, 2014 | 29.11 | 29.23 | 28.69 | 28.85 | 164,004 | -0.68(-2.29%) |
Apr 03, 2014 | 28.93 | 29.61 | 28.92 | 29.53 | 222,094 | +0.82(+2.87%) |
Apr 02, 2014 | 28.73 | 28.80 | 28.62 | 28.71 | 436,809 | +0.04(+0.14%) |
Apr 01, 2014 | 28.70 | 28.76 | 28.53 | 28.66 | 114,907 | -0.08(-0.29%) |
Mar 31, 2014 | 28.82 | 28.93 | 28.70 | 28.75 | 473,659 | +0.06(+0.20%) |
Mar 28, 2014 | 28.86 | 28.90 | 28.65 | 28.69 | 138,918 | +0.04(+0.14%) |
Mar 27, 2014 | 28.72 | 28.74 | 28.62 | 28.65 | 119,190 | +0.07(+0.23%) |
Mar 26, 2014 | 28.71 | 28.81 | 28.58 | 28.58 | 250,855 | +0.06(+0.20%) |
Mar 25, 2014 | 28.78 | 28.79 | 28.34 | 28.52 | 538,196 | +0.84(+3.04%) |
Mar 24, 2014 | 27.99 | 27.99 | 27.57 | 27.68 | 264,496 | -0.35(-1.24%) |
Mar 21, 2014 | 28.04 | 28.30 | 28.00 | 28.03 | 439,189 | -0.05(-0.18%) |
Mar 20, 2014 | 27.90 | 28.20 | 27.86 | 28.08 | 97,158 | +0.17(+0.62%) |
Mar 19, 2014 | 28.10 | 28.22 | 27.80 | 27.91 | 144,584 | -0.25(-0.88%) |
Mar 18, 2014 | 27.86 | 28.19 | 27.86 | 28.15 | 128,031 | +0.30(+1.07%) |
Mar 17, 2014 | 27.62 | 27.91 | 27.61 | 27.86 | 176,600 | +0.16(+0.57%) |
Mar 14, 2014 | 27.71 | 27.83 | 27.58 | 27.70 | 198,604 | +0.60(+2.22%) |
Mar 13, 2014 | 27.68 | 27.68 | 27.01 | 27.10 | 122,944 | -0.37(-1.35%) |
Mar 12, 2014 | 27.58 | 27.58 | 27.26 | 27.47 | 63,443 | -0.20(-0.72%) |
Mar 11, 2014 | 27.73 | 27.86 | 27.61 | 27.67 | 64,466 | -0.17(-0.59%) |
Mar 10, 2014 | 27.91 | 27.97 | 27.72 | 27.83 | 88,558 | +0.04(+0.15%) |
Mar 07, 2014 | 28.12 | 28.15 | 27.72 | 27.79 | 89,928 | +0.01(+0.03%) |
Mar 06, 2014 | 28.00 | 28.08 | 27.77 | 27.78 | 116,114 | +0.25(+0.90%) |
Mar 05, 2014 | 27.71 | 27.72 | 27.51 | 27.53 | 148,273 | -0.45(-1.59%) |
Mar 04, 2014 | 27.86 | 28.07 | 27.86 | 27.98 | 126,393 | +0.12(+0.44%) |