Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.16 | 26.60 | 25.95 | 25.99 | 398,567 | -0.36(-1.37%) |
Mar 30, 2015 | 26.23 | 26.57 | 26.12 | 26.35 | 431,824 | +0.32(+1.22%) |
Mar 27, 2015 | 26.52 | 26.55 | 26.00 | 26.03 | 353,861 | -0.52(-1.95%) |
Mar 26, 2015 | 25.46 | 26.57 | 25.39 | 26.55 | 543,335 | +1.03(+4.03%) |
Mar 25, 2015 | 25.99 | 26.32 | 25.47 | 25.52 | 662,323 | -0.47(-1.81%) |
Mar 24, 2015 | 25.90 | 26.38 | 25.83 | 25.99 | 225,742 | +0.15(+0.59%) |
Mar 23, 2015 | 26.02 | 26.35 | 25.80 | 25.84 | 357,069 | -0.32(-1.21%) |
Mar 20, 2015 | 26.31 | 26.52 | 26.05 | 26.16 | 300,392 | +0.03(+0.13%) |
Mar 19, 2015 | 26.26 | 26.37 | 26.09 | 26.12 | 351,860 | -0.19(-0.73%) |
Mar 18, 2015 | 25.78 | 26.57 | 25.68 | 26.31 | 387,542 | +0.48(+1.85%) |
Mar 17, 2015 | 26.09 | 26.18 | 25.66 | 25.83 | 402,980 | -0.38(-1.45%) |
Mar 16, 2015 | 26.42 | 26.58 | 26.10 | 26.21 | 541,755 | -0.16(-0.60%) |
Mar 13, 2015 | 26.10 | 26.60 | 26.10 | 26.37 | 260,792 | +0.21(+0.80%) |
Mar 12, 2015 | 26.41 | 26.65 | 26.10 | 26.16 | 260,412 | -0.32(-1.23%) |
Mar 11, 2015 | 26.41 | 26.75 | 26.40 | 26.49 | 199,344 | -0.02(-0.09%) |
Mar 10, 2015 | 26.68 | 26.85 | 26.39 | 26.51 | 291,858 | -0.37(-1.38%) |
Mar 09, 2015 | 26.67 | 27.16 | 26.67 | 26.88 | 217,100 | +0.09(+0.35%) |
Mar 06, 2015 | 26.69 | 27.04 | 26.68 | 26.79 | 298,036 | -0.07(-0.26%) |
Mar 05, 2015 | 27.15 | 27.22 | 26.69 | 26.86 | 334,035 | -0.08(-0.29%) |
Mar 04, 2015 | 26.46 | 26.97 | 26.50 | 26.94 | 508,332 | +0.44(+1.66%) |
Mar 03, 2015 | 26.46 | 26.72 | 26.43 | 26.50 | 426,374 | -0.09(-0.33%) |
Mar 02, 2015 | 27.76 | 27.86 | 26.39 | 26.59 | 999,488 | -1.28(-4.58%) |
Feb 27, 2015 | 28.32 | 28.63 | 27.81 | 27.86 | 442,618 | -0.52(-1.85%) |
Feb 26, 2015 | 28.49 | 28.70 | 28.49 | 28.39 | 241,725 | -0.08(-0.29%) |
Feb 25, 2015 | 28.79 | 28.79 | 28.26 | 28.47 | 189,717 | -0.10(-0.35%) |
Feb 24, 2015 | 28.24 | 28.95 | 28.24 | 28.57 | 302,037 | +0.21(+0.74%) |
Feb 23, 2015 | 28.29 | 28.91 | 28.15 | 28.36 | 366,931 | +0.13(+0.46%) |
Feb 20, 2015 | 27.98 | 28.42 | 27.81 | 28.23 | 252,234 | +0.20(+0.71%) |
Feb 19, 2015 | 28.08 | 28.23 | 27.92 | 28.03 | 162,585 | -0.10(-0.35%) |
Feb 18, 2015 | 28.13 | 28.31 | 27.93 | 28.13 | 224,881 | -0.22(-0.78%) |
Feb 17, 2015 | 28.53 | 28.56 | 28.24 | 28.35 | 203,830 | -0.24(-0.84%) |
Feb 13, 2015 | 28.48 | 28.59 | 28.59 | 28.59 | 205,071 | +0.08(+0.28%) |
Feb 12, 2015 | 28.37 | 28.65 | 28.24 | 28.51 | 294,668 | +0.28(+0.99%) |
Feb 11, 2015 | 28.37 | 28.62 | 27.90 | 28.23 | 286,655 | -0.25(-0.87%) |
Feb 10, 2015 | 28.81 | 28.81 | 28.39 | 28.48 | 219,858 | -0.29(-1.00%) |
Feb 09, 2015 | 28.55 | 28.91 | 28.55 | 28.76 | 368,876 | +0.11(+0.39%) |
Feb 06, 2015 | 28.24 | 28.81 | 28.03 | 28.65 | 426,062 | +0.41(+1.44%) |
Feb 05, 2015 | 27.81 | 28.36 | 27.58 | 28.24 | 270,954 | +0.66(+2.41%) |
Feb 04, 2015 | 27.65 | 27.90 | 27.39 | 27.58 | 172,709 | -0.07(-0.24%) |
Feb 03, 2015 | 27.96 | 28.51 | 27.64 | 27.65 | 390,274 | -0.14(-0.49%) |
Feb 02, 2015 | 27.59 | 27.83 | 27.03 | 27.78 | 521,979 | +0.15(+0.54%) |
Jan 30, 2015 | 27.63 | 27.90 | 27.55 | 27.63 | 438,271 | -0.11(-0.38%) |
Jan 29, 2015 | 27.60 | 27.89 | 27.45 | 27.74 | 348,951 | +0.14(+0.51%) |
Jan 28, 2015 | 27.81 | 27.95 | 27.42 | 27.60 | 230,728 | -0.03(-0.12%) |
Jan 27, 2015 | 27.60 | 27.95 | 27.20 | 27.63 | 236,397 | -0.23(-0.84%) |
Jan 26, 2015 | 27.09 | 28.09 | 26.75 | 27.87 | 447,095 | +0.67(+2.48%) |
Jan 23, 2015 | 27.61 | 27.98 | 27.13 | 27.19 | 220,131 | -0.32(-1.15%) |
Jan 22, 2015 | 28.24 | 28.51 | 27.36 | 27.51 | 461,814 | -0.02(-0.08%) |
Jan 21, 2015 | 26.24 | 27.54 | 26.24 | 27.53 | 842,592 | +1.22(+4.65%) |
Jan 20, 2015 | 26.60 | 26.81 | 26.21 | 26.31 | 238,843 | -0.18(-0.67%) |
Jan 16, 2015 | 26.19 | 26.51 | 25.92 | 26.49 | 387,918 | +0.39(+1.48%) |
Jan 15, 2015 | 26.40 | 26.49 | 25.89 | 26.10 | 347,588 | +0.00(+0.00%) |
Jan 14, 2015 | 25.67 | 26.13 | 25.56 | 26.10 | 533,232 | +0.24(+0.93%) |
Jan 13, 2015 | 26.10 | 26.34 | 25.75 | 25.86 | 451,578 | -0.10(-0.38%) |
Jan 12, 2015 | 26.56 | 26.95 | 25.96 | 25.96 | 826,124 | -0.60(-2.25%) |
Jan 09, 2015 | 26.47 | 26.63 | 26.32 | 26.56 | 390,376 | +0.12(+0.46%) |
Jan 08, 2015 | 26.39 | 26.48 | 26.24 | 26.44 | 344,717 | +0.33(+1.26%) |
Jan 07, 2015 | 26.54 | 26.55 | 25.79 | 26.11 | 419,864 | +0.22(+0.84%) |
Jan 06, 2015 | 26.18 | 26.19 | 25.56 | 25.89 | 498,412 | -0.14(-0.55%) |
Jan 05, 2015 | 26.27 | 26.45 | 25.89 | 26.03 | 523,609 | -0.50(-1.89%) |
Jan 02, 2015 | 26.65 | 26.80 | 26.12 | 26.54 | 331,644 | +0.16(+0.59%) |
Dec 31, 2014 | 26.66 | 26.38 | 26.38 | 26.38 | 751,228 | -0.34(-1.26%) |
Dec 30, 2014 | 26.46 | 26.81 | 26.39 | 26.72 | 548,621 | -0.05(-0.18%) |
Dec 29, 2014 | 26.82 | 26.96 | 26.36 | 26.76 | 615,299 | -0.08(-0.31%) |
Dec 26, 2014 | 26.93 | 27.27 | 26.82 | 26.85 | 382,127 | -0.04(-0.15%) |
Dec 24, 2014 | 26.70 | 26.89 | 26.89 | 26.89 | 254,499 | +0.16(+0.60%) |
Dec 23, 2014 | 27.02 | 27.15 | 26.55 | 26.73 | 482,735 | -0.24(-0.89%) |
Dec 22, 2014 | 27.07 | 27.37 | 26.88 | 26.97 | 471,844 | -0.11(-0.42%) |
Dec 19, 2014 | 27.56 | 27.56 | 26.96 | 27.08 | 467,504 | -0.27(-0.99%) |
Dec 18, 2014 | 27.37 | 27.81 | 27.19 | 27.35 | 636,455 | +0.46(+1.71%) |
Dec 17, 2014 | 25.86 | 27.27 | 25.86 | 26.89 | 525,968 | +1.00(+3.86%) |
Dec 16, 2014 | 25.82 | 26.10 | 25.68 | 25.89 | 662,045 | -0.31(-1.16%) |
Dec 15, 2014 | 26.39 | 26.66 | 26.03 | 26.20 | 522,014 | -0.21(-0.78%) |
Dec 12, 2014 | 27.10 | 27.24 | 26.24 | 26.40 | 867,692 | -0.94(-3.45%) |
Dec 11, 2014 | 27.61 | 28.08 | 27.16 | 27.35 | 348,849 | -0.22(-0.80%) |
Dec 10, 2014 | 28.03 | 28.22 | 27.50 | 27.57 | 449,380 | -0.60(-2.15%) |
Dec 09, 2014 | 27.70 | 28.25 | 27.67 | 28.17 | 330,593 | -0.09(-0.30%) |
Dec 08, 2014 | 28.53 | 28.67 | 27.56 | 28.26 | 742,843 | -0.43(-1.50%) |
Dec 05, 2014 | 29.23 | 29.23 | 28.53 | 28.69 | 487,005 | -0.50(-1.73%) |
Dec 04, 2014 | 29.38 | 29.38 | 29.10 | 29.19 | 276,489 | -0.19(-0.63%) |
Dec 03, 2014 | 29.32 | 29.58 | 29.27 | 29.38 | 299,071 | -0.07(-0.24%) |
Dec 02, 2014 | 29.45 | 29.56 | 29.11 | 29.45 | 525,236 | -0.09(-0.29%) |
Dec 01, 2014 | 30.64 | 30.71 | 29.42 | 29.54 | 467,581 | -1.25(-4.07%) |
Nov 28, 2014 | 30.31 | 30.81 | 30.28 | 30.79 | 583,343 | +0.52(+1.71%) |
Nov 26, 2014 | 30.24 | 30.27 | 30.27 | 30.27 | 379,295 | +0.20(+0.66%) |
Nov 25, 2014 | 29.92 | 30.10 | 29.92 | 30.07 | 228,281 | +0.16(+0.53%) |
Nov 24, 2014 | 29.78 | 30.12 | 29.74 | 29.91 | 467,185 | +0.17(+0.56%) |
Nov 21, 2014 | 30.21 | 30.21 | 29.71 | 29.74 | 252,673 | -0.25(-0.82%) |
Nov 20, 2014 | 29.67 | 30.18 | 29.67 | 29.99 | 479,471 | +0.02(+0.06%) |
Nov 19, 2014 | 29.73 | 30.24 | 29.58 | 29.97 | 503,544 | +0.13(+0.45%) |
Nov 18, 2014 | 29.90 | 30.14 | 29.67 | 29.84 | 415,668 | -0.06(-0.19%) |
Nov 17, 2014 | 30.04 | 30.20 | 29.65 | 29.90 | 320,630 | -0.15(-0.48%) |
Nov 14, 2014 | 29.69 | 30.21 | 29.68 | 30.04 | 312,532 | +0.26(+0.87%) |
Nov 13, 2014 | 29.78 | 29.89 | 29.51 | 29.78 | 243,397 | -0.27(-0.89%) |
Nov 12, 2014 | 29.97 | 30.23 | 29.94 | 30.05 | 319,368 | -0.01(-0.05%) |
Nov 11, 2014 | 30.10 | 30.22 | 29.97 | 30.06 | 266,593 | +0.03(+0.10%) |
Nov 10, 2014 | 29.70 | 30.06 | 29.70 | 30.04 | 326,831 | +0.19(+0.63%) |
Nov 07, 2014 | 29.79 | 30.09 | 29.52 | 29.85 | 469,337 | +0.08(+0.26%) |
Nov 06, 2014 | 29.38 | 29.79 | 29.27 | 29.77 | 320,704 | +0.28(+0.96%) |
Nov 05, 2014 | 29.65 | 29.88 | 29.10 | 29.49 | 501,041 | +0.02(+0.06%) |
Nov 04, 2014 | 30.31 | 30.31 | 28.58 | 29.47 | 846,687 | -0.56(-1.85%) |
Nov 03, 2014 | 30.41 | 30.43 | 29.88 | 30.03 | 330,603 | -0.09(-0.30%) |
Oct 31, 2014 | 30.19 | 30.38 | 29.71 | 30.12 | 551,829 | +0.58(+1.98%) |
Oct 30, 2014 | 29.59 | 29.94 | 29.37 | 29.53 | 536,096 | -0.27(-0.92%) |
Oct 29, 2014 | 30.14 | 30.14 | 29.46 | 29.81 | 543,510 | -0.20(-0.67%) |
Oct 28, 2014 | 29.38 | 30.23 | 29.17 | 30.01 | 729,628 | +0.65(+2.22%) |
Oct 27, 2014 | 28.93 | 29.38 | 29.17 | 29.36 | 431,891 | +0.19(+0.65%) |
Oct 24, 2014 | 29.31 | 29.38 | 28.88 | 29.17 | 350,441 | +0.05(+0.17%) |
Oct 23, 2014 | 28.81 | 29.52 | 28.48 | 29.12 | 584,899 | +0.64(+2.25%) |
Oct 22, 2014 | 29.10 | 29.21 | 28.38 | 28.48 | 505,374 | -0.42(-1.46%) |
Oct 21, 2014 | 28.54 | 29.24 | 28.24 | 28.90 | 736,379 | +0.84(+3.00%) |
Oct 20, 2014 | 27.71 | 28.33 | 27.53 | 28.06 | 632,364 | +0.35(+1.25%) |
Oct 17, 2014 | 27.84 | 28.34 | 27.60 | 27.71 | 607,436 | +0.33(+1.20%) |
Oct 16, 2014 | 26.24 | 26.99 | 25.91 | 27.39 | 825,461 | +0.41(+1.51%) |
Oct 15, 2014 | 27.41 | 27.65 | 25.82 | 26.98 | 1,599,928 | -0.77(-2.77%) |
Oct 14, 2014 | 28.50 | 28.74 | 27.50 | 27.75 | 1,109,403 | -0.69(-2.42%) |
Oct 13, 2014 | 29.70 | 29.86 | 28.12 | 28.43 | 1,110,230 | -1.34(-4.51%) |
Oct 10, 2014 | 29.78 | 30.12 | 29.52 | 29.78 | 526,242 | +0.01(+0.03%) |
Oct 09, 2014 | 30.54 | 30.56 | 29.76 | 29.77 | 382,951 | -0.62(-2.05%) |
Oct 08, 2014 | 29.95 | 30.52 | 29.72 | 30.39 | 430,545 | +0.40(+1.32%) |
Oct 07, 2014 | 30.59 | 31.16 | 29.70 | 29.99 | 502,738 | -0.62(-2.01%) |
Oct 06, 2014 | 30.81 | 31.22 | 30.57 | 30.61 | 289,421 | +0.06(+0.19%) |
Oct 03, 2014 | 29.88 | 30.95 | 29.86 | 30.55 | 569,479 | +0.82(+2.77%) |
Oct 02, 2014 | 29.46 | 29.88 | 29.25 | 29.73 | 382,183 | +0.06(+0.21%) |
Oct 01, 2014 | 30.37 | 30.37 | 29.33 | 29.66 | 1,061,234 | -0.53(-1.75%) |
Sep 30, 2014 | 30.00 | 30.31 | 29.68 | 30.19 | 342,985 | +0.43(+1.43%) |
Sep 29, 2014 | 30.12 | 30.49 | 29.64 | 29.77 | 509,650 | -0.78(-2.55%) |
Sep 26, 2014 | 30.12 | 30.65 | 30.01 | 30.55 | 183,628 | +0.45(+1.49%) |
Sep 25, 2014 | 30.38 | 30.46 | 29.70 | 30.10 | 333,085 | -0.44(-1.45%) |
Sep 24, 2014 | 30.05 | 30.57 | 29.96 | 30.54 | 290,483 | +0.42(+1.40%) |
Sep 23, 2014 | 30.81 | 30.81 | 29.78 | 30.12 | 534,133 | -0.72(-2.32%) |
Sep 22, 2014 | 31.31 | 31.44 | 30.59 | 30.83 | 382,345 | -0.61(-1.94%) |
Sep 19, 2014 | 31.66 | 31.66 | 31.32 | 31.44 | 244,186 | -0.09(-0.30%) |
Sep 18, 2014 | 31.29 | 31.58 | 31.11 | 31.54 | 295,033 | +0.56(+1.80%) |
Sep 17, 2014 | 31.15 | 31.38 | 30.92 | 30.98 | 194,022 | -0.03(-0.11%) |
Sep 16, 2014 | 30.81 | 31.23 | 30.81 | 31.01 | 165,708 | +0.07(+0.24%) |
Sep 15, 2014 | 31.24 | 31.34 | 30.81 | 30.94 | 245,272 | -0.28(-0.89%) |
Sep 12, 2014 | 31.31 | 31.35 | 31.12 | 31.22 | 192,090 | -0.07(-0.23%) |
Sep 11, 2014 | 31.09 | 31.40 | 30.99 | 31.29 | 230,823 | +0.09(+0.27%) |
Sep 10, 2014 | 31.13 | 31.38 | 31.01 | 31.20 | 181,329 | +0.15(+0.50%) |
Sep 09, 2014 | 31.32 | 31.38 | 31.05 | 31.05 | 209,593 | -0.28(-0.88%) |
Sep 08, 2014 | 31.36 | 31.37 | 31.10 | 31.32 | 166,697 | +0.16(+0.50%) |
Sep 05, 2014 | 31.24 | 31.24 | 30.96 | 31.17 | 223,693 | -0.03(-0.09%) |
Sep 04, 2014 | 31.65 | 31.65 | 30.99 | 31.20 | 443,996 | -0.39(-1.22%) |
Sep 03, 2014 | 31.97 | 32.06 | 31.46 | 31.58 | 387,620 | -0.17(-0.55%) |
Sep 02, 2014 | 32.09 | 32.09 | 31.66 | 31.76 | 355,647 | -0.09(-0.30%) |
Aug 29, 2014 | 31.95 | 31.85 | 31.85 | 31.85 | 247,488 | -0.21(-0.64%) |
Aug 28, 2014 | 32.23 | 32.48 | 31.99 | 32.06 | 287,226 | -0.31(-0.94%) |
Aug 27, 2014 | 32.26 | 32.38 | 31.92 | 32.36 | 307,667 | +0.31(+0.96%) |
Aug 26, 2014 | 32.18 | 32.23 | 31.83 | 32.05 | 398,540 | +0.05(+0.14%) |
Aug 25, 2014 | 32.09 | 32.27 | 31.69 | 32.01 | 626,983 | +0.32(+1.01%) |
Aug 22, 2014 | 31.95 | 32.02 | 31.54 | 31.69 | 472,548 | -0.23(-0.73%) |
Aug 21, 2014 | 31.36 | 32.00 | 31.17 | 31.92 | 870,542 | +0.70(+2.25%) |
Aug 20, 2014 | 30.95 | 31.29 | 30.89 | 31.22 | 445,226 | +0.37(+1.19%) |
Aug 19, 2014 | 31.14 | 31.14 | 30.81 | 30.85 | 339,535 | -0.04(-0.13%) |
Aug 18, 2014 | 31.08 | 31.17 | 30.82 | 30.89 | 377,738 | +0.35(+1.15%) |
Aug 15, 2014 | 30.52 | 31.07 | 30.31 | 30.54 | 409,361 | +0.16(+0.53%) |
Aug 14, 2014 | 30.55 | 30.67 | 30.12 | 30.38 | 435,884 | +0.04(+0.14%) |
Aug 13, 2014 | 29.60 | 30.51 | 29.60 | 30.34 | 923,471 | +0.72(+2.42%) |
Aug 12, 2014 | 29.32 | 29.96 | 29.19 | 29.62 | 522,989 | +0.31(+1.05%) |
Aug 11, 2014 | 29.00 | 29.46 | 28.97 | 29.31 | 448,993 | +0.50(+1.74%) |
Aug 08, 2014 | 28.84 | 28.86 | 28.59 | 28.81 | 315,576 | -0.01(-0.02%) |
Aug 07, 2014 | 29.27 | 29.44 | 28.71 | 28.82 | 294,367 | -0.36(-1.23%) |
Aug 06, 2014 | 28.69 | 29.20 | 28.19 | 29.18 | 443,163 | +0.06(+0.21%) |
Aug 05, 2014 | 30.10 | 30.41 | 28.91 | 29.12 | 586,029 | -0.35(-1.19%) |
Aug 04, 2014 | 28.96 | 29.69 | 28.92 | 29.47 | 286,532 | +0.63(+2.19%) |
Aug 01, 2014 | 29.13 | 29.25 | 28.77 | 28.84 | 319,372 | -0.41(-1.39%) |
Jul 31, 2014 | 29.54 | 29.79 | 29.13 | 29.24 | 446,167 | -0.64(-2.14%) |
Jul 30, 2014 | 30.23 | 30.23 | 29.55 | 29.88 | 257,147 | -0.14(-0.46%) |
Jul 29, 2014 | 30.52 | 30.52 | 29.77 | 30.02 | 321,434 | -0.31(-1.02%) |
Jul 28, 2014 | 30.06 | 30.38 | 29.85 | 30.33 | 352,096 | +0.55(+1.83%) |
Jul 25, 2014 | 29.83 | 30.12 | 29.65 | 29.78 | 299,219 | -0.07(-0.25%) |
Jul 24, 2014 | 30.26 | 30.56 | 29.65 | 29.85 | 493,732 | -0.21(-0.69%) |
Jul 23, 2014 | 29.20 | 30.16 | 29.12 | 30.06 | 720,267 | +1.03(+3.55%) |
Jul 22, 2014 | 29.01 | 29.31 | 28.77 | 29.03 | 314,456 | -0.03(-0.12%) |
Jul 21, 2014 | 29.02 | 29.25 | 28.89 | 29.07 | 418,569 | +0.05(+0.17%) |
Jul 18, 2014 | 28.57 | 29.06 | 28.37 | 29.02 | 350,251 | +0.57(+2.02%) |
Jul 17, 2014 | 28.38 | 28.94 | 28.29 | 28.44 | 491,521 | +0.10(+0.37%) |
Jul 16, 2014 | 28.32 | 28.36 | 28.17 | 28.34 | 224,228 | +0.17(+0.62%) |
Jul 15, 2014 | 28.12 | 28.36 | 28.02 | 28.16 | 201,810 | +0.05(+0.18%) |
Jul 14, 2014 | 28.16 | 28.36 | 28.09 | 28.11 | 227,214 | -0.05(-0.16%) |
Jul 11, 2014 | 28.19 | 28.35 | 28.06 | 28.16 | 293,251 | +0.00(+0.01%) |
Jul 10, 2014 | 28.07 | 28.34 | 27.86 | 28.16 | 382,725 | -0.03(-0.12%) |
Jul 09, 2014 | 28.30 | 28.41 | 28.10 | 28.19 | 228,611 | -0.13(-0.46%) |
Jul 08, 2014 | 28.55 | 28.55 | 28.06 | 28.32 | 259,191 | -0.22(-0.77%) |
Jul 07, 2014 | 28.37 | 28.54 | 28.23 | 28.54 | 321,896 | +0.33(+1.17%) |
Jul 03, 2014 | 28.37 | 28.21 | 28.21 | 28.21 | 185,923 | -0.19(-0.66%) |
Jul 02, 2014 | 27.95 | 28.41 | 27.95 | 28.40 | 422,032 | +0.39(+1.38%) |
Jul 01, 2014 | 28.27 | 28.27 | 27.89 | 28.01 | 504,265 | -0.03(-0.12%) |
Jun 30, 2014 | 28.13 | 28.27 | 28.01 | 28.05 | 230,662 | -0.01(-0.02%) |
Jun 27, 2014 | 28.16 | 28.29 | 27.97 | 28.05 | 260,182 | -0.17(-0.62%) |
Jun 26, 2014 | 28.13 | 28.31 | 27.67 | 28.23 | 378,679 | +0.30(+1.08%) |
Jun 25, 2014 | 28.22 | 28.29 | 27.86 | 27.92 | 343,891 | -0.18(-0.64%) |
Jun 24, 2014 | 28.08 | 28.26 | 27.99 | 28.10 | 282,923 | -0.03(-0.12%) |
Jun 23, 2014 | 28.13 | 28.33 | 28.13 | 28.14 | 296,130 | -0.04(-0.16%) |
Jun 20, 2014 | 28.24 | 28.36 | 28.12 | 28.18 | 318,821 | +0.03(+0.09%) |
Jun 19, 2014 | 28.30 | 28.47 | 28.13 | 28.16 | 245,330 | -0.03(-0.10%) |
Jun 18, 2014 | 28.06 | 28.28 | 28.00 | 28.19 | 292,369 | +0.01(+0.05%) |
Jun 17, 2014 | 28.19 | 28.37 | 28.07 | 28.17 | 374,972 | -0.20(-0.69%) |
Jun 16, 2014 | 28.30 | 28.62 | 28.14 | 28.37 | 244,804 | +0.08(+0.30%) |
Jun 13, 2014 | 28.08 | 28.37 | 27.87 | 28.28 | 290,659 | +0.24(+0.85%) |
Jun 12, 2014 | 28.14 | 28.41 | 27.86 | 28.05 | 349,721 | -0.20(-0.71%) |
Jun 11, 2014 | 28.33 | 28.46 | 28.13 | 28.25 | 257,555 | -0.22(-0.78%) |
Jun 10, 2014 | 28.68 | 28.80 | 28.27 | 28.47 | 344,648 | -0.28(-0.99%) |
Jun 06, 2014 | 28.62 | 28.80 | 28.30 | 28.75 | 497,507 | +0.34(+1.20%) |
Jun 05, 2014 | 28.35 | 28.41 | 28.06 | 28.41 | 330,186 | +0.32(+1.12%) |
Jun 04, 2014 | 27.98 | 28.24 | 27.89 | 28.10 | 428,374 | +0.04(+0.14%) |
Jun 03, 2014 | 27.67 | 28.06 | 27.66 | 28.06 | 514,845 | +0.41(+1.48%) |
Jun 02, 2014 | 27.71 | 28.24 | 27.45 | 27.65 | 1,445,497 | -1.16(-4.01%) |
May 30, 2014 | 28.79 | 29.07 | 28.43 | 28.80 | 305,458 | -0.03(-0.10%) |
May 29, 2014 | 29.07 | 29.18 | 28.71 | 28.83 | 335,338 | -0.25(-0.87%) |
May 28, 2014 | 28.97 | 29.09 | 28.72 | 29.09 | 408,708 | +0.41(+1.41%) |
May 27, 2014 | 28.89 | 29.11 | 28.26 | 28.68 | 338,000 | -0.08(-0.27%) |
May 23, 2014 | 28.06 | 28.76 | 28.76 | 28.76 | 495,914 | +0.60(+2.15%) |
May 22, 2014 | 28.13 | 28.29 | 28.02 | 28.16 | 218,614 | +0.09(+0.32%) |
May 21, 2014 | 27.94 | 28.25 | 27.77 | 28.07 | 440,823 | +0.13(+0.46%) |
May 20, 2014 | 28.33 | 28.33 | 27.74 | 27.94 | 334,566 | -0.29(-1.02%) |
May 19, 2014 | 27.97 | 28.46 | 27.93 | 28.22 | 342,401 | +0.35(+1.25%) |
May 16, 2014 | 27.87 | 28.13 | 27.71 | 27.87 | 193,207 | -0.15(-0.52%) |
May 15, 2014 | 28.41 | 28.41 | 27.47 | 28.02 | 488,573 | -0.26(-0.92%) |
May 14, 2014 | 28.08 | 28.40 | 28.08 | 28.28 | 339,266 | +0.16(+0.58%) |
May 13, 2014 | 28.27 | 28.54 | 28.06 | 28.12 | 226,743 | -0.15(-0.54%) |
May 12, 2014 | 28.13 | 28.34 | 28.06 | 28.27 | 255,878 | +0.30(+1.08%) |
May 09, 2014 | 27.99 | 27.99 | 27.61 | 27.97 | 182,257 | +0.03(+0.11%) |
May 08, 2014 | 27.58 | 28.06 | 27.51 | 27.94 | 474,536 | +0.30(+1.07%) |
May 07, 2014 | 28.41 | 28.69 | 27.35 | 27.64 | 635,121 | -0.98(-3.44%) |
May 06, 2014 | 29.09 | 29.09 | 28.43 | 28.62 | 409,149 | -0.22(-0.76%) |
May 05, 2014 | 28.51 | 28.96 | 28.35 | 28.84 | 280,575 | +0.32(+1.12%) |
May 02, 2014 | 28.31 | 29.10 | 28.31 | 28.52 | 514,066 | -0.03(-0.12%) |
May 01, 2014 | 27.99 | 28.69 | 27.98 | 28.56 | 509,718 | +0.57(+2.03%) |
Apr 30, 2014 | 27.92 | 28.26 | 27.88 | 27.99 | 294,285 | +0.01(+0.04%) |
Apr 29, 2014 | 28.12 | 28.14 | 27.72 | 27.98 | 529,291 | +0.20(+0.73%) |
Apr 28, 2014 | 27.72 | 28.13 | 27.02 | 27.77 | 712,415 | +0.24(+0.89%) |
Apr 25, 2014 | 28.55 | 28.55 | 27.34 | 27.53 | 603,331 | -0.81(-2.86%) |
Apr 24, 2014 | 28.49 | 28.55 | 27.74 | 28.34 | 1,202,177 | +0.65(+2.33%) |
Apr 23, 2014 | 28.00 | 28.06 | 27.25 | 27.69 | 701,793 | -0.16(-0.56%) |
Apr 22, 2014 | 27.94 | 28.82 | 27.75 | 27.85 | 1,041,485 | -0.42(-1.49%) |
Apr 21, 2014 | 27.99 | 28.27 | 27.46 | 28.27 | 548,893 | +0.48(+1.72%) |
Apr 17, 2014 | 27.57 | 27.79 | 27.79 | 27.79 | 940,963 | +0.55(+2.02%) |
Apr 16, 2014 | 25.60 | 27.57 | 25.41 | 27.24 | 1,185,541 | +2.09(+8.30%) |
Apr 15, 2014 | 25.49 | 25.63 | 23.86 | 25.16 | 2,053,240 | -0.35(-1.36%) |
Apr 14, 2014 | 26.21 | 26.30 | 25.10 | 25.50 | 1,208,784 | -0.82(-3.12%) |
Apr 11, 2014 | 26.88 | 27.16 | 26.27 | 26.32 | 711,127 | -0.83(-3.04%) |
Apr 10, 2014 | 27.74 | 27.95 | 26.95 | 27.15 | 423,126 | -0.63(-2.27%) |
Apr 09, 2014 | 27.07 | 28.06 | 27.02 | 27.78 | 352,485 | +0.81(+2.99%) |
Apr 08, 2014 | 26.75 | 27.11 | 26.64 | 26.97 | 378,874 | +0.36(+1.34%) |
Apr 07, 2014 | 27.30 | 27.58 | 26.33 | 26.61 | 905,698 | -1.05(-3.79%) |
Apr 04, 2014 | 28.07 | 28.20 | 27.45 | 27.66 | 499,861 | -0.25(-0.89%) |
Apr 03, 2014 | 28.20 | 28.27 | 27.82 | 27.91 | 349,736 | -0.13(-0.45%) |
Apr 02, 2014 | 28.52 | 28.78 | 27.79 | 28.04 | 620,819 | -0.44(-1.53%) |