Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.45 | 27.56 | 27.39 | 27.39 | 148,502 | -0.14(-0.52%) |
Feb 26, 2015 | 27.41 | 27.54 | 27.36 | 27.53 | 46,472 | +0.04(+0.14%) |
Feb 25, 2015 | 27.48 | 27.56 | 27.40 | 27.49 | 599,062 | +0.01(+0.03%) |
Feb 24, 2015 | 27.34 | 27.59 | 27.30 | 27.48 | 69,275 | +0.20(+0.72%) |
Feb 23, 2015 | 27.31 | 27.31 | 27.15 | 27.29 | 37,289 | -0.12(-0.43%) |
Feb 20, 2015 | 27.15 | 27.41 | 26.84 | 27.41 | 78,332 | +0.23(+0.84%) |
Feb 19, 2015 | 27.17 | 27.27 | 26.91 | 27.18 | 83,378 | -0.06(-0.20%) |
Feb 18, 2015 | 27.60 | 27.60 | 27.19 | 27.23 | 125,085 | -0.42(-1.52%) |
Feb 17, 2015 | 27.48 | 27.67 | 27.35 | 27.65 | 55,970 | +0.10(+0.37%) |
Feb 13, 2015 | 27.51 | 27.55 | 27.55 | 27.55 | 74,492 | +0.06(+0.23%) |
Feb 12, 2015 | 27.09 | 27.49 | 27.06 | 27.48 | 80,798 | +0.55(+2.03%) |
Feb 11, 2015 | 27.06 | 27.06 | 26.80 | 26.94 | 115,740 | -0.14(-0.53%) |
Feb 10, 2015 | 27.10 | 27.13 | 26.86 | 27.08 | 50,934 | +0.17(+0.65%) |
Feb 09, 2015 | 27.06 | 27.10 | 26.80 | 26.91 | 1,491,862 | -0.26(-0.96%) |
Feb 06, 2015 | 26.98 | 27.44 | 26.98 | 27.17 | 809,415 | +0.44(+1.66%) |
Feb 05, 2015 | 26.42 | 26.75 | 26.42 | 26.73 | 125,054 | +0.43(+1.62%) |
Feb 04, 2015 | 26.27 | 26.50 | 26.27 | 26.30 | 127,233 | -0.05(-0.18%) |
Feb 03, 2015 | 25.98 | 26.38 | 25.98 | 26.35 | 156,148 | +0.47(+1.83%) |
Feb 02, 2015 | 25.40 | 25.90 | 25.25 | 25.87 | 147,281 | +0.60(+2.38%) |
Jan 30, 2015 | 25.29 | 25.63 | 25.23 | 25.27 | 119,006 | -0.33(-1.30%) |
Jan 29, 2015 | 25.29 | 25.60 | 25.14 | 25.60 | 94,687 | +0.36(+1.44%) |
Jan 28, 2015 | 25.98 | 25.98 | 25.23 | 25.24 | 107,012 | -0.63(-2.44%) |
Jan 27, 2015 | 25.87 | 26.08 | 25.74 | 25.87 | 261,814 | -0.31(-1.18%) |
Jan 26, 2015 | 25.94 | 26.19 | 25.74 | 26.18 | 114,778 | +0.24(+0.91%) |
Jan 23, 2015 | 26.14 | 26.29 | 25.93 | 25.94 | 212,481 | -0.21(-0.79%) |
Jan 22, 2015 | 25.46 | 26.22 | 25.44 | 26.15 | 122,357 | +0.99(+3.93%) |
Jan 21, 2015 | 25.14 | 25.45 | 25.00 | 25.16 | 125,453 | +0.09(+0.38%) |
Jan 20, 2015 | 25.34 | 25.35 | 24.96 | 25.06 | 352,141 | -0.24(-0.94%) |
Jan 16, 2015 | 24.83 | 25.33 | 24.83 | 25.30 | 135,437 | +0.43(+1.75%) |
Jan 15, 2015 | 25.16 | 25.22 | 24.79 | 24.87 | 155,776 | -0.28(-1.13%) |
Jan 14, 2015 | 25.26 | 25.35 | 24.81 | 25.15 | 164,289 | -0.47(-1.82%) |
Jan 13, 2015 | 25.91 | 26.20 | 25.44 | 25.62 | 267,203 | -0.21(-0.80%) |
Jan 12, 2015 | 26.06 | 26.06 | 25.71 | 25.82 | 565,474 | -0.27(-1.03%) |
Jan 09, 2015 | 26.76 | 26.76 | 26.07 | 26.09 | 920,216 | -0.66(-2.45%) |
Jan 08, 2015 | 26.49 | 26.80 | 26.49 | 26.75 | 819,415 | +0.42(+1.59%) |
Jan 07, 2015 | 26.33 | 26.41 | 26.07 | 26.33 | 930,088 | +0.28(+1.06%) |
Jan 06, 2015 | 26.73 | 26.73 | 25.95 | 26.05 | 111,193 | -0.62(-2.34%) |
Jan 05, 2015 | 27.38 | 27.38 | 26.68 | 26.68 | 300,079 | -0.79(-2.88%) |
Jan 02, 2015 | 27.79 | 27.89 | 27.21 | 27.47 | 103,551 | -0.17(-0.60%) |
Dec 31, 2014 | 28.05 | 27.63 | 27.63 | 27.63 | 54,004 | -0.34(-1.22%) |
Dec 30, 2014 | 27.97 | 28.11 | 27.93 | 27.97 | 72,734 | -0.08(-0.28%) |
Dec 29, 2014 | 27.86 | 28.18 | 27.78 | 28.05 | 56,202 | +0.21(+0.74%) |
Dec 26, 2014 | 27.87 | 28.00 | 27.85 | 27.85 | 22,323 | -0.01(-0.03%) |
Dec 24, 2014 | 27.94 | 27.86 | 27.86 | 27.86 | 94,728 | -0.08(-0.27%) |
Dec 23, 2014 | 27.78 | 28.01 | 27.78 | 27.93 | 61,927 | +0.33(+1.20%) |
Dec 22, 2014 | 27.55 | 27.62 | 27.42 | 27.60 | 76,974 | +0.11(+0.40%) |
Dec 19, 2014 | 27.55 | 27.66 | 27.34 | 27.49 | 51,859 | -0.05(-0.17%) |
Dec 18, 2014 | 27.11 | 27.54 | 27.11 | 27.54 | 151,945 | +0.67(+2.49%) |
Dec 17, 2014 | 26.35 | 26.87 | 26.34 | 26.87 | 2,082,143 | +0.59(+2.24%) |
Dec 16, 2014 | 26.28 | 26.69 | 26.06 | 26.28 | 68,520 | -0.09(-0.33%) |
Dec 15, 2014 | 26.74 | 26.78 | 26.28 | 26.37 | 81,443 | -0.23(-0.86%) |
Dec 12, 2014 | 26.85 | 26.96 | 26.58 | 26.59 | 58,612 | -0.42(-1.54%) |
Dec 11, 2014 | 27.02 | 27.26 | 26.96 | 27.01 | 77,690 | +0.06(+0.23%) |
Dec 10, 2014 | 27.55 | 27.60 | 26.93 | 26.95 | 71,129 | -0.68(-2.48%) |
Dec 09, 2014 | 27.31 | 27.63 | 27.13 | 27.63 | 96,310 | +0.11(+0.40%) |
Dec 08, 2014 | 27.41 | 27.71 | 27.34 | 27.52 | 200,751 | +0.02(+0.06%) |
Dec 05, 2014 | 27.09 | 27.54 | 27.09 | 27.51 | 434,515 | +0.53(+1.95%) |
Dec 04, 2014 | 27.02 | 27.02 | 26.80 | 26.98 | 67,949 | +0.04(+0.15%) |
Dec 03, 2014 | 26.66 | 26.97 | 26.64 | 26.94 | 848,426 | +0.26(+0.97%) |
Dec 02, 2014 | 26.41 | 26.80 | 26.41 | 26.68 | 280,247 | +0.29(+1.10%) |
Dec 01, 2014 | 26.83 | 26.83 | 26.29 | 26.39 | 428,650 | -0.46(-1.73%) |
Nov 28, 2014 | 27.18 | 27.24 | 26.84 | 26.85 | 69,367 | -0.32(-1.19%) |
Nov 26, 2014 | 27.16 | 27.18 | 27.18 | 27.18 | 34,600 | +0.06(+0.23%) |
Nov 25, 2014 | 27.18 | 27.18 | 27.03 | 27.11 | 42,343 | -0.05(-0.20%) |
Nov 24, 2014 | 26.89 | 27.17 | 26.89 | 27.17 | 211,833 | +0.34(+1.26%) |
Nov 21, 2014 | 27.19 | 27.19 | 26.79 | 26.83 | 34,618 | -0.12(-0.44%) |
Nov 20, 2014 | 26.70 | 26.95 | 26.69 | 26.95 | 95,169 | +0.09(+0.32%) |
Nov 19, 2014 | 26.96 | 26.96 | 26.68 | 26.86 | 53,815 | -0.10(-0.38%) |
Nov 18, 2014 | 26.92 | 27.07 | 26.92 | 26.96 | 52,273 | +0.02(+0.09%) |
Nov 17, 2014 | 26.96 | 26.96 | 26.83 | 26.94 | 25,703 | -0.06(-0.23%) |
Nov 14, 2014 | 27.09 | 27.17 | 26.95 | 27.00 | 40,107 | -0.10(-0.38%) |
Nov 13, 2014 | 27.26 | 27.26 | 27.09 | 27.11 | 20,143 | -0.18(-0.66%) |
Nov 12, 2014 | 27.06 | 27.29 | 27.05 | 27.29 | 33,853 | +0.13(+0.49%) |
Nov 11, 2014 | 27.18 | 27.22 | 27.11 | 27.15 | 52,763 | -0.04(-0.14%) |
Nov 10, 2014 | 27.07 | 27.19 | 27.04 | 27.19 | 42,157 | +0.13(+0.49%) |
Nov 07, 2014 | 27.07 | 27.14 | 26.91 | 27.06 | 28,998 | -0.05(-0.17%) |
Nov 06, 2014 | 26.87 | 27.11 | 26.79 | 27.11 | 1,523,057 | +0.24(+0.91%) |
Nov 05, 2014 | 26.79 | 26.88 | 26.72 | 26.86 | 72,650 | +0.21(+0.80%) |
Nov 04, 2014 | 26.56 | 26.67 | 26.44 | 26.65 | 59,964 | +0.01(+0.03%) |
Nov 03, 2014 | 26.50 | 26.79 | 26.50 | 26.64 | 87,277 | +0.00(+0.00%) |
Oct 31, 2014 | 26.40 | 26.64 | 26.40 | 26.64 | 32,197 | +0.37(+1.41%) |
Oct 30, 2014 | 26.14 | 26.38 | 26.06 | 26.27 | 29,231 | +0.06(+0.24%) |
Oct 29, 2014 | 25.96 | 26.26 | 25.86 | 26.21 | 62,041 | +0.24(+0.91%) |
Oct 28, 2014 | 25.60 | 25.97 | 25.57 | 25.97 | 53,200 | +0.46(+1.82%) |
Oct 27, 2014 | 25.28 | 25.52 | 25.41 | 25.51 | 55,788 | +0.10(+0.40%) |
Oct 24, 2014 | 25.23 | 25.41 | 25.22 | 25.41 | 27,733 | +0.16(+0.62%) |
Oct 23, 2014 | 25.26 | 25.41 | 25.21 | 25.25 | 53,484 | +0.23(+0.91%) |
Oct 22, 2014 | 25.20 | 25.38 | 25.02 | 25.02 | 102,944 | -0.13(-0.50%) |
Oct 21, 2014 | 24.72 | 25.19 | 24.72 | 25.15 | 1,230,517 | +0.56(+2.27%) |
Oct 20, 2014 | 24.46 | 24.66 | 24.46 | 24.59 | 628,402 | +0.09(+0.38%) |
Oct 17, 2014 | 24.66 | 24.72 | 24.40 | 24.50 | 758,762 | +0.08(+0.32%) |
Oct 16, 2014 | 23.86 | 24.50 | 23.80 | 24.42 | 1,928,293 | +0.12(+0.50%) |
Oct 15, 2014 | 24.58 | 24.70 | 23.59 | 24.30 | 486,968 | -0.80(-3.20%) |
Oct 14, 2014 | 25.08 | 25.35 | 25.00 | 25.10 | 51,370 | +0.13(+0.50%) |
Oct 13, 2014 | 25.11 | 25.35 | 24.97 | 24.97 | 960,926 | -0.09(-0.38%) |
Oct 10, 2014 | 25.31 | 25.53 | 25.07 | 25.07 | 1,172,333 | -0.24(-0.93%) |
Oct 09, 2014 | 25.89 | 25.89 | 25.31 | 25.31 | 173,995 | -0.61(-2.34%) |
Oct 08, 2014 | 25.49 | 25.91 | 25.44 | 25.91 | 68,645 | +0.46(+1.79%) |
Oct 07, 2014 | 25.78 | 25.82 | 25.45 | 25.45 | 69,536 | -0.45(-1.73%) |
Oct 06, 2014 | 26.17 | 26.20 | 25.90 | 25.90 | 29,655 | -0.16(-0.60%) |
Oct 03, 2014 | 25.97 | 26.14 | 25.97 | 26.06 | 51,548 | +0.24(+0.91%) |
Oct 02, 2014 | 25.70 | 25.89 | 25.53 | 25.82 | 81,199 | +0.03(+0.12%) |
Oct 01, 2014 | 25.94 | 26.07 | 25.71 | 25.79 | 90,246 | -0.26(-1.00%) |
Sep 30, 2014 | 26.15 | 26.23 | 26.00 | 26.05 | 32,175 | -0.08(-0.30%) |
Sep 29, 2014 | 25.97 | 26.21 | 25.97 | 26.13 | 72,028 | -0.10(-0.39%) |
Sep 26, 2014 | 26.16 | 26.26 | 26.07 | 26.23 | 53,484 | +0.13(+0.51%) |
Sep 25, 2014 | 26.41 | 26.41 | 26.10 | 26.10 | 153,952 | -0.38(-1.43%) |
Sep 24, 2014 | 26.48 | 26.48 | 26.30 | 26.48 | 33,044 | +0.02(+0.09%) |
Sep 23, 2014 | 26.70 | 26.74 | 26.43 | 26.45 | 108,750 | -0.30(-1.11%) |
Sep 22, 2014 | 26.95 | 27.02 | 26.74 | 26.75 | 119,979 | -0.27(-0.99%) |
Sep 19, 2014 | 27.23 | 27.33 | 26.99 | 27.02 | 83,792 | -0.09(-0.32%) |
Sep 18, 2014 | 26.86 | 27.20 | 26.86 | 27.10 | 145,369 | +0.33(+1.23%) |
Sep 17, 2014 | 26.74 | 26.96 | 26.59 | 26.77 | 426,282 | +0.15(+0.56%) |
Sep 16, 2014 | 26.61 | 26.80 | 26.58 | 26.62 | 29,633 | -0.04(-0.16%) |
Sep 15, 2014 | 26.70 | 26.75 | 26.64 | 26.67 | 39,875 | -0.09(-0.33%) |
Sep 12, 2014 | 26.71 | 26.87 | 26.62 | 26.76 | 50,350 | +0.15(+0.56%) |
Sep 11, 2014 | 26.39 | 26.64 | 26.39 | 26.61 | 36,862 | +0.10(+0.38%) |
Sep 10, 2014 | 26.23 | 26.55 | 26.23 | 26.51 | 243,442 | +0.31(+1.17%) |
Sep 09, 2014 | 26.35 | 26.35 | 26.11 | 26.20 | 175,747 | -0.20(-0.77%) |
Sep 08, 2014 | 26.38 | 26.45 | 26.29 | 26.40 | 27,138 | +0.02(+0.06%) |
Sep 05, 2014 | 26.35 | 26.40 | 26.17 | 26.39 | 101,005 | -0.02(-0.06%) |
Sep 04, 2014 | 26.45 | 26.61 | 26.34 | 26.40 | 64,931 | +0.04(+0.15%) |
Sep 03, 2014 | 26.55 | 26.58 | 26.32 | 26.37 | 110,622 | -0.09(-0.33%) |
Sep 02, 2014 | 26.37 | 26.52 | 26.30 | 26.45 | 39,126 | +0.16(+0.60%) |
Aug 29, 2014 | 26.23 | 26.30 | 26.30 | 26.30 | 53,667 | +0.13(+0.51%) |
Aug 28, 2014 | 26.22 | 26.27 | 26.08 | 26.16 | 50,110 | -0.12(-0.45%) |
Aug 27, 2014 | 26.44 | 26.45 | 26.23 | 26.28 | 53,589 | -0.16(-0.62%) |
Aug 26, 2014 | 26.34 | 26.49 | 26.34 | 26.44 | 125,375 | +0.09(+0.36%) |
Aug 25, 2014 | 26.30 | 26.40 | 26.27 | 26.35 | 95,675 | +0.17(+0.66%) |
Aug 22, 2014 | 26.20 | 26.36 | 26.12 | 26.18 | 725,977 | -0.05(-0.21%) |
Aug 21, 2014 | 25.96 | 26.28 | 25.90 | 26.23 | 151,823 | +0.34(+1.30%) |
Aug 20, 2014 | 25.86 | 25.94 | 25.76 | 25.90 | 85,467 | +0.05(+0.18%) |
Aug 19, 2014 | 25.85 | 25.97 | 25.83 | 25.85 | 34,122 | +0.02(+0.09%) |
Aug 18, 2014 | 25.65 | 25.89 | 25.65 | 25.83 | 39,397 | +0.31(+1.20%) |
Aug 15, 2014 | 25.72 | 25.78 | 25.36 | 25.52 | 55,474 | -0.13(-0.49%) |
Aug 14, 2014 | 25.61 | 25.73 | 25.61 | 25.65 | 39,054 | +0.06(+0.24%) |
Aug 13, 2014 | 25.52 | 25.67 | 25.52 | 25.58 | 24,080 | +0.16(+0.65%) |
Aug 12, 2014 | 25.36 | 25.55 | 25.33 | 25.42 | 102,665 | +0.01(+0.03%) |
Aug 11, 2014 | 25.51 | 25.54 | 25.40 | 25.41 | 40,185 | -0.02(-0.09%) |
Aug 08, 2014 | 25.29 | 25.37 | 25.18 | 25.43 | 1,782,389 | +0.20(+0.78%) |
Aug 07, 2014 | 25.59 | 25.59 | 25.19 | 25.24 | 87,505 | -0.23(-0.92%) |
Aug 06, 2014 | 25.37 | 25.60 | 25.37 | 25.47 | 44,913 | +0.02(+0.09%) |
Aug 05, 2014 | 25.52 | 25.71 | 25.39 | 25.45 | 52,434 | -0.17(-0.67%) |
Aug 04, 2014 | 25.65 | 25.67 | 25.43 | 25.62 | 26,911 | +0.03(+0.12%) |
Aug 01, 2014 | 25.92 | 25.98 | 25.50 | 25.59 | 52,451 | -0.34(-1.33%) |
Jul 31, 2014 | 26.31 | 26.31 | 25.93 | 25.93 | 205,856 | -0.45(-1.72%) |
Jul 30, 2014 | 26.33 | 26.48 | 26.21 | 26.39 | 37,306 | +0.20(+0.78%) |
Jul 29, 2014 | 26.23 | 26.37 | 26.19 | 26.19 | 64,902 | -0.05(-0.18%) |
Jul 28, 2014 | 26.48 | 26.50 | 26.16 | 26.23 | 35,009 | -0.28(-1.06%) |
Jul 25, 2014 | 26.36 | 26.55 | 26.36 | 26.51 | 87,306 | +0.06(+0.24%) |
Jul 24, 2014 | 26.19 | 26.50 | 26.19 | 26.45 | 764,964 | +0.28(+1.08%) |
Jul 23, 2014 | 26.12 | 26.18 | 25.83 | 26.17 | 43,584 | +0.08(+0.30%) |
Jul 22, 2014 | 26.26 | 26.30 | 26.08 | 26.09 | 69,441 | -0.07(-0.27%) |
Jul 21, 2014 | 26.19 | 26.19 | 26.04 | 26.16 | 32,895 | -0.13(-0.48%) |
Jul 18, 2014 | 26.11 | 26.38 | 26.11 | 26.29 | 68,109 | +0.27(+1.02%) |
Jul 17, 2014 | 26.55 | 26.55 | 25.97 | 26.02 | 117,528 | -0.66(-2.46%) |
Jul 16, 2014 | 27.19 | 27.20 | 26.66 | 26.68 | 67,459 | -0.52(-1.93%) |
Jul 15, 2014 | 26.99 | 27.23 | 26.97 | 27.20 | 204,704 | +0.29(+1.08%) |
Jul 14, 2014 | 27.11 | 27.15 | 26.88 | 26.91 | 35,151 | +0.00(+0.00%) |
Jul 11, 2014 | 26.81 | 26.99 | 26.70 | 26.91 | 28,751 | +0.04(+0.15%) |
Jul 10, 2014 | 26.78 | 26.95 | 26.69 | 26.87 | 83,065 | -0.20(-0.75%) |
Jul 09, 2014 | 27.10 | 27.16 | 27.03 | 27.08 | 39,689 | +0.09(+0.35%) |
Jul 08, 2014 | 27.22 | 27.22 | 26.98 | 26.98 | 38,739 | -0.32(-1.18%) |
Jul 07, 2014 | 27.48 | 27.48 | 27.28 | 27.30 | 30,616 | -0.17(-0.62%) |
Jul 03, 2014 | 27.28 | 27.47 | 27.47 | 27.47 | 42,039 | +0.33(+1.20%) |
Jul 02, 2014 | 27.34 | 27.34 | 27.12 | 27.15 | 32,084 | -0.15(-0.54%) |
Jul 01, 2014 | 27.14 | 27.53 | 27.14 | 27.30 | 62,572 | +0.18(+0.65%) |
Jun 30, 2014 | 27.08 | 27.20 | 27.01 | 27.12 | 34,068 | -0.02(-0.07%) |
Jun 27, 2014 | 26.98 | 27.14 | 26.98 | 27.14 | 28,950 | +0.12(+0.44%) |
Jun 26, 2014 | 26.98 | 27.05 | 26.77 | 27.02 | 36,918 | -0.01(-0.03%) |
Jun 25, 2014 | 26.83 | 27.06 | 26.66 | 27.03 | 60,201 | +0.12(+0.44%) |
Jun 24, 2014 | 27.09 | 27.30 | 26.91 | 26.91 | 99,666 | -0.25(-0.92%) |
Jun 23, 2014 | 27.20 | 27.22 | 27.08 | 27.16 | 182,073 | -0.04(-0.14%) |
Jun 20, 2014 | 27.14 | 27.29 | 27.11 | 27.20 | 68,164 | +0.20(+0.75%) |
Jun 19, 2014 | 27.09 | 27.11 | 26.88 | 27.00 | 65,588 | -0.07(-0.26%) |
Jun 18, 2014 | 27.03 | 27.10 | 26.86 | 27.07 | 43,137 | +0.08(+0.29%) |
Jun 17, 2014 | 26.58 | 27.09 | 26.58 | 26.99 | 46,190 | +0.36(+1.35%) |
Jun 16, 2014 | 26.73 | 26.80 | 26.54 | 26.63 | 32,894 | -0.17(-0.64%) |
Jun 13, 2014 | 26.77 | 26.96 | 26.52 | 26.80 | 1,277,087 | +0.04(+0.15%) |
Jun 12, 2014 | 26.90 | 26.91 | 26.68 | 26.77 | 38,420 | -0.13(-0.49%) |
Jun 11, 2014 | 26.97 | 27.03 | 26.84 | 26.90 | 58,596 | -0.19(-0.69%) |
Jun 10, 2014 | 27.16 | 27.16 | 27.01 | 27.08 | 57,279 | +0.32(+1.19%) |
Jun 06, 2014 | 26.60 | 26.83 | 26.60 | 26.77 | 52,672 | +0.24(+0.91%) |
Jun 05, 2014 | 26.24 | 26.56 | 26.15 | 26.52 | 34,637 | +0.26(+1.01%) |
Jun 04, 2014 | 26.19 | 26.31 | 26.18 | 26.26 | 87,294 | +0.03(+0.10%) |
Jun 03, 2014 | 26.08 | 26.29 | 26.00 | 26.23 | 23,953 | +0.11(+0.41%) |
Jun 02, 2014 | 25.99 | 26.15 | 25.78 | 26.13 | 2,244,459 | +0.18(+0.69%) |
May 30, 2014 | 25.81 | 26.04 | 25.81 | 25.95 | 84,559 | +0.11(+0.42%) |
May 29, 2014 | 25.94 | 25.94 | 25.74 | 25.84 | 52,844 | -0.02(-0.06%) |
May 28, 2014 | 25.82 | 25.92 | 25.73 | 25.85 | 54,168 | -0.02(-0.09%) |
May 27, 2014 | 25.83 | 26.06 | 25.78 | 25.88 | 59,799 | +0.16(+0.64%) |
May 23, 2014 | 25.60 | 25.71 | 25.71 | 25.71 | 22,196 | +0.11(+0.43%) |
May 22, 2014 | 25.57 | 25.66 | 25.49 | 25.60 | 23,493 | +0.08(+0.33%) |
May 21, 2014 | 25.45 | 25.64 | 25.43 | 25.52 | 57,884 | +0.19(+0.77%) |
May 20, 2014 | 25.47 | 25.47 | 25.18 | 25.32 | 40,934 | -0.17(-0.67%) |
May 19, 2014 | 25.17 | 25.50 | 25.12 | 25.49 | 41,602 | +0.32(+1.27%) |
May 16, 2014 | 25.26 | 25.32 | 24.99 | 25.18 | 336,346 | -0.03(-0.12%) |
May 15, 2014 | 25.15 | 25.24 | 24.86 | 25.21 | 160,337 | -0.15(-0.58%) |
May 14, 2014 | 25.74 | 25.74 | 25.33 | 25.35 | 29,759 | -0.44(-1.69%) |
May 13, 2014 | 25.99 | 25.99 | 25.78 | 25.79 | 114,537 | -0.16(-0.63%) |
May 12, 2014 | 25.71 | 25.99 | 25.62 | 25.95 | 129,932 | +0.36(+1.40%) |
May 09, 2014 | 25.43 | 25.60 | 25.28 | 25.60 | 125,871 | +0.10(+0.40%) |
May 08, 2014 | 25.50 | 25.71 | 25.45 | 25.49 | 99,132 | -0.08(-0.31%) |
May 07, 2014 | 25.33 | 25.57 | 25.21 | 25.57 | 1,497,415 | +0.27(+1.08%) |
May 06, 2014 | 25.57 | 25.60 | 25.30 | 25.30 | 54,708 | -0.34(-1.34%) |
May 05, 2014 | 25.59 | 25.67 | 25.47 | 25.64 | 36,956 | -0.09(-0.33%) |
May 02, 2014 | 25.71 | 26.07 | 25.67 | 25.73 | 79,152 | +0.13(+0.52%) |
May 01, 2014 | 25.69 | 25.78 | 25.52 | 25.60 | 278,059 | -0.12(-0.46%) |
Apr 30, 2014 | 25.55 | 25.78 | 25.46 | 25.71 | 51,147 | +0.13(+0.52%) |
Apr 29, 2014 | 25.53 | 25.75 | 25.51 | 25.58 | 235,754 | +0.05(+0.21%) |
Apr 28, 2014 | 25.81 | 25.81 | 25.36 | 25.53 | 585,143 | -0.19(-0.73%) |
Apr 25, 2014 | 25.91 | 25.95 | 25.71 | 25.71 | 102,253 | -0.29(-1.11%) |
Apr 24, 2014 | 26.37 | 26.37 | 25.98 | 26.00 | 482,011 | -0.31(-1.18%) |
Apr 23, 2014 | 26.18 | 26.32 | 26.13 | 26.31 | 72,216 | +0.10(+0.38%) |
Apr 22, 2014 | 26.04 | 26.36 | 25.90 | 26.21 | 56,402 | +0.20(+0.78%) |
Apr 21, 2014 | 26.02 | 26.20 | 25.98 | 26.01 | 109,930 | -0.02(-0.06%) |
Apr 17, 2014 | 26.13 | 26.02 | 26.02 | 26.02 | 93,787 | -0.13(-0.51%) |
Apr 16, 2014 | 26.18 | 26.19 | 25.95 | 26.16 | 46,339 | +0.11(+0.42%) |
Apr 15, 2014 | 25.88 | 26.09 | 25.65 | 26.05 | 161,785 | +0.16(+0.63%) |
Apr 14, 2014 | 25.95 | 26.36 | 25.62 | 25.88 | 98,115 | +0.09(+0.33%) |
Apr 11, 2014 | 25.78 | 25.95 | 25.58 | 25.80 | 95,079 | -0.22(-0.84%) |
Apr 10, 2014 | 26.80 | 26.80 | 25.98 | 26.02 | 102,551 | -0.77(-2.88%) |
Apr 09, 2014 | 26.80 | 26.85 | 26.66 | 26.79 | 85,520 | +0.05(+0.20%) |
Apr 08, 2014 | 26.77 | 26.90 | 26.58 | 26.73 | 58,733 | -0.05(-0.17%) |
Apr 07, 2014 | 27.07 | 27.08 | 26.66 | 26.78 | 687,473 | -0.34(-1.24%) |
Apr 04, 2014 | 27.65 | 27.67 | 27.11 | 27.12 | 136,608 | -0.42(-1.53%) |
Apr 03, 2014 | 27.47 | 27.56 | 27.33 | 27.54 | 222,829 | +0.02(+0.09%) |
Apr 02, 2014 | 27.55 | 27.57 | 27.39 | 27.51 | 85,486 | -0.01(-0.03%) |
Apr 01, 2014 | 27.30 | 27.55 | 27.22 | 27.52 | 364,357 | +0.27(+0.97%) |
Mar 31, 2014 | 27.01 | 27.31 | 27.01 | 27.26 | 86,762 | +0.39(+1.45%) |
Mar 28, 2014 | 26.76 | 27.08 | 26.73 | 26.87 | 49,517 | +0.14(+0.52%) |
Mar 27, 2014 | 27.15 | 27.22 | 26.66 | 26.73 | 105,549 | -0.43(-1.58%) |
Mar 26, 2014 | 27.51 | 27.56 | 27.15 | 27.16 | 108,763 | -0.28(-1.02%) |
Mar 25, 2014 | 27.52 | 27.52 | 27.33 | 27.44 | 76,544 | +0.02(+0.08%) |
Mar 24, 2014 | 27.52 | 27.69 | 27.32 | 27.41 | 175,022 | -0.06(-0.23%) |
Mar 21, 2014 | 27.64 | 27.84 | 27.40 | 27.47 | 173,676 | +0.00(+0.00%) |
Mar 20, 2014 | 26.96 | 27.54 | 26.95 | 27.47 | 331,520 | +0.48(+1.79%) |
Mar 19, 2014 | 26.85 | 27.20 | 26.75 | 26.99 | 64,493 | +0.14(+0.52%) |
Mar 18, 2014 | 26.73 | 26.87 | 26.68 | 26.85 | 37,197 | +0.17(+0.64%) |
Mar 17, 2014 | 26.57 | 26.79 | 26.57 | 26.68 | 73,942 | +0.24(+0.91%) |
Mar 14, 2014 | 26.40 | 26.64 | 26.24 | 26.44 | 54,438 | -0.02(-0.09%) |
Mar 13, 2014 | 26.71 | 26.78 | 26.39 | 26.46 | 61,087 | -0.18(-0.67%) |
Mar 12, 2014 | 26.53 | 26.64 | 26.43 | 26.64 | 39,754 | +0.01(+0.03%) |
Mar 11, 2014 | 26.80 | 26.82 | 26.53 | 26.64 | 56,662 | -0.21(-0.78%) |
Mar 10, 2014 | 26.80 | 26.85 | 26.68 | 26.85 | 53,705 | +0.04(+0.15%) |
Mar 07, 2014 | 26.62 | 26.99 | 26.62 | 26.81 | 146,424 | +0.32(+1.20%) |
Mar 06, 2014 | 26.39 | 26.57 | 26.39 | 26.49 | 124,166 | +0.13(+0.50%) |
Mar 05, 2014 | 26.25 | 26.39 | 26.22 | 26.36 | 147,739 | +0.08(+0.30%) |
Mar 04, 2014 | 26.00 | 26.35 | 26.00 | 26.28 | 134,048 | +0.51(+1.96%) |