Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.47 | 27.69 | 27.18 | 27.25 | 241,500 | -0.38(-1.38%) |
Apr 29, 2015 | 27.82 | 27.91 | 27.50 | 27.63 | 182,491 | -0.27(-0.98%) |
Apr 28, 2015 | 27.48 | 27.90 | 27.32 | 27.90 | 138,500 | +0.51(+1.88%) |
Apr 27, 2015 | 27.40 | 27.75 | 27.15 | 27.39 | 139,065 | -0.06(-0.23%) |
Apr 24, 2015 | 27.89 | 27.89 | 27.40 | 27.45 | 127,395 | -0.54(-1.92%) |
Apr 23, 2015 | 27.82 | 28.05 | 27.70 | 27.99 | 253,982 | +0.12(+0.42%) |
Apr 22, 2015 | 27.71 | 28.10 | 27.57 | 27.87 | 188,808 | +0.19(+0.70%) |
Apr 21, 2015 | 27.86 | 28.07 | 27.55 | 27.68 | 178,965 | -0.11(-0.39%) |
Apr 20, 2015 | 27.21 | 27.84 | 27.10 | 27.78 | 261,039 | +0.52(+1.92%) |
Apr 17, 2015 | 27.50 | 27.57 | 27.21 | 27.26 | 205,979 | -0.52(-1.88%) |
Apr 16, 2015 | 27.61 | 27.85 | 27.33 | 27.78 | 120,079 | +0.12(+0.42%) |
Apr 15, 2015 | 27.53 | 27.82 | 27.41 | 27.67 | 138,898 | +0.18(+0.65%) |
Apr 14, 2015 | 27.60 | 27.62 | 27.24 | 27.49 | 226,246 | -0.16(-0.56%) |
Apr 13, 2015 | 27.36 | 27.71 | 27.16 | 27.64 | 79,462 | +0.33(+1.20%) |
Apr 10, 2015 | 27.44 | 27.49 | 27.14 | 27.32 | 134,446 | +0.05(+0.17%) |
Apr 09, 2015 | 27.29 | 27.46 | 27.05 | 27.27 | 101,784 | -0.07(-0.26%) |
Apr 08, 2015 | 27.40 | 27.57 | 27.31 | 27.34 | 186,516 | -0.02(-0.09%) |
Apr 07, 2015 | 27.23 | 27.52 | 27.02 | 27.36 | 169,742 | +0.15(+0.54%) |
Apr 06, 2015 | 27.29 | 27.54 | 27.00 | 27.22 | 195,227 | -0.31(-1.13%) |
Apr 02, 2015 | 27.44 | 27.53 | 27.53 | 27.53 | 165,213 | +0.02(+0.06%) |
Apr 01, 2015 | 27.51 | 27.75 | 27.19 | 27.51 | 158,492 | -0.08(-0.28%) |
Mar 31, 2015 | 27.43 | 27.69 | 27.33 | 27.59 | 140,244 | -0.03(-0.11%) |
Mar 30, 2015 | 27.45 | 27.89 | 27.31 | 27.62 | 122,427 | +0.32(+1.17%) |
Mar 27, 2015 | 27.22 | 27.50 | 26.90 | 27.30 | 290,602 | +0.07(+0.26%) |
Mar 26, 2015 | 27.05 | 27.29 | 26.83 | 27.23 | 194,740 | +0.05(+0.20%) |
Mar 25, 2015 | 27.64 | 27.65 | 27.08 | 27.18 | 202,208 | -0.44(-1.61%) |
Mar 24, 2015 | 27.74 | 27.89 | 27.47 | 27.62 | 300,437 | -0.12(-0.45%) |
Mar 23, 2015 | 27.75 | 28.00 | 27.62 | 27.75 | 238,745 | +0.00(+0.00%) |
Mar 20, 2015 | 27.83 | 27.94 | 27.56 | 27.75 | 1,001,634 | +0.07(+0.25%) |
Mar 19, 2015 | 27.48 | 27.69 | 27.22 | 27.68 | 145,183 | +0.11(+0.40%) |
Mar 18, 2015 | 27.89 | 28.16 | 27.32 | 27.57 | 207,913 | -0.46(-1.64%) |
Mar 17, 2015 | 27.61 | 28.04 | 27.48 | 28.03 | 188,385 | +0.20(+0.73%) |
Mar 16, 2015 | 27.99 | 28.06 | 27.62 | 27.82 | 187,051 | +0.04(+0.14%) |
Mar 13, 2015 | 28.01 | 28.01 | 27.32 | 27.78 | 214,926 | -0.18(-0.64%) |
Mar 12, 2015 | 27.12 | 27.99 | 27.12 | 27.96 | 288,852 | +1.11(+4.15%) |
Mar 11, 2015 | 26.80 | 27.00 | 26.66 | 26.85 | 221,690 | +0.06(+0.23%) |
Mar 10, 2015 | 27.11 | 27.14 | 26.74 | 26.79 | 134,264 | -0.52(-1.90%) |
Mar 09, 2015 | 27.13 | 27.48 | 27.13 | 27.31 | 135,459 | +0.16(+0.60%) |
Mar 06, 2015 | 26.85 | 27.68 | 26.85 | 27.14 | 155,389 | +0.02(+0.09%) |
Mar 05, 2015 | 27.10 | 27.15 | 26.71 | 27.12 | 112,440 | +0.01(+0.03%) |
Mar 04, 2015 | 27.20 | 27.35 | 27.01 | 27.11 | 159,791 | -0.24(-0.88%) |
Mar 03, 2015 | 27.61 | 27.61 | 27.25 | 27.35 | 192,362 | -0.37(-1.34%) |
Mar 02, 2015 | 27.52 | 27.89 | 27.39 | 27.72 | 198,380 | +0.27(+0.99%) |
Feb 27, 2015 | 27.44 | 27.63 | 27.25 | 27.45 | 240,131 | +0.01(+0.03%) |
Feb 26, 2015 | 27.24 | 27.62 | 27.10 | 27.44 | 320,908 | +0.21(+0.77%) |
Feb 25, 2015 | 27.41 | 27.54 | 26.96 | 27.24 | 381,364 | -0.25(-0.93%) |
Feb 24, 2015 | 27.37 | 27.80 | 27.37 | 27.49 | 109,316 | +0.09(+0.34%) |
Feb 23, 2015 | 27.36 | 27.46 | 27.10 | 27.40 | 98,559 | +0.02(+0.06%) |
Feb 20, 2015 | 27.17 | 27.42 | 26.69 | 27.38 | 178,945 | +0.11(+0.40%) |
Feb 19, 2015 | 27.29 | 27.51 | 27.15 | 27.27 | 145,962 | -0.15(-0.56%) |
Feb 18, 2015 | 27.72 | 27.81 | 27.30 | 27.43 | 122,848 | -0.43(-1.53%) |
Feb 17, 2015 | 27.67 | 27.88 | 27.43 | 27.85 | 120,442 | +0.20(+0.73%) |
Feb 13, 2015 | 27.49 | 27.65 | 27.65 | 27.65 | 136,375 | +0.08(+0.31%) |
Feb 12, 2015 | 27.17 | 27.61 | 27.08 | 27.57 | 143,656 | +0.50(+1.86%) |
Feb 11, 2015 | 27.10 | 27.24 | 26.90 | 27.07 | 81,213 | -0.16(-0.60%) |
Feb 10, 2015 | 27.21 | 27.26 | 26.83 | 27.23 | 148,236 | +0.16(+0.60%) |
Feb 09, 2015 | 27.56 | 27.64 | 26.98 | 27.07 | 172,363 | -0.67(-2.42%) |
Feb 06, 2015 | 27.72 | 28.18 | 27.59 | 27.74 | 218,708 | +0.15(+0.53%) |
Feb 05, 2015 | 27.11 | 27.65 | 27.11 | 27.59 | 144,800 | +0.58(+2.15%) |
Feb 04, 2015 | 27.24 | 27.41 | 26.97 | 27.01 | 144,417 | -0.26(-0.94%) |
Feb 03, 2015 | 26.98 | 27.67 | 26.98 | 27.27 | 191,563 | +0.36(+1.35%) |
Feb 02, 2015 | 26.05 | 26.96 | 26.04 | 26.90 | 388,448 | +0.91(+3.51%) |
Jan 30, 2015 | 26.24 | 26.46 | 25.98 | 25.99 | 353,787 | -0.53(-1.98%) |
Jan 29, 2015 | 25.98 | 26.56 | 25.92 | 26.52 | 260,749 | +0.55(+2.11%) |
Jan 28, 2015 | 26.87 | 26.89 | 25.92 | 25.97 | 367,193 | -0.75(-2.81%) |
Jan 27, 2015 | 26.63 | 26.98 | 26.62 | 26.72 | 217,961 | -0.33(-1.23%) |
Jan 26, 2015 | 26.69 | 27.11 | 26.44 | 27.05 | 217,378 | +0.24(+0.89%) |
Jan 23, 2015 | 27.52 | 27.52 | 26.81 | 26.81 | 222,134 | -0.79(-2.86%) |
Jan 22, 2015 | 27.05 | 27.71 | 26.34 | 27.60 | 515,835 | +0.90(+3.39%) |
Jan 21, 2015 | 26.83 | 27.12 | 26.59 | 26.69 | 219,726 | -0.24(-0.89%) |
Jan 20, 2015 | 27.27 | 27.29 | 26.80 | 26.93 | 197,907 | -0.28(-1.02%) |
Jan 16, 2015 | 26.39 | 27.26 | 26.39 | 27.21 | 197,272 | +0.67(+2.53%) |
Jan 15, 2015 | 26.67 | 26.86 | 26.40 | 26.54 | 273,796 | -0.22(-0.81%) |
Jan 14, 2015 | 26.98 | 27.04 | 26.37 | 26.76 | 182,121 | -0.50(-1.84%) |
Jan 13, 2015 | 27.53 | 27.99 | 26.97 | 27.26 | 189,296 | -0.08(-0.28%) |
Jan 12, 2015 | 27.73 | 27.73 | 27.27 | 27.34 | 136,560 | -0.36(-1.28%) |
Jan 09, 2015 | 28.46 | 28.48 | 27.68 | 27.69 | 172,710 | -0.72(-2.53%) |
Jan 08, 2015 | 28.29 | 28.63 | 28.12 | 28.41 | 137,632 | +0.40(+1.43%) |
Jan 07, 2015 | 28.12 | 28.25 | 27.83 | 28.01 | 125,166 | +0.15(+0.53%) |
Jan 06, 2015 | 28.43 | 28.50 | 27.82 | 27.86 | 185,795 | -0.55(-1.93%) |
Jan 05, 2015 | 28.91 | 29.14 | 28.38 | 28.41 | 179,424 | -0.73(-2.52%) |
Jan 02, 2015 | 29.57 | 29.68 | 28.80 | 29.14 | 150,299 | -0.32(-1.10%) |
Dec 31, 2014 | 30.10 | 29.47 | 29.47 | 29.47 | 161,606 | -0.45(-1.50%) |
Dec 30, 2014 | 29.96 | 30.14 | 29.84 | 29.92 | 158,683 | -0.07(-0.23%) |
Dec 29, 2014 | 29.52 | 30.14 | 29.52 | 29.99 | 324,486 | +0.44(+1.49%) |
Dec 26, 2014 | 29.54 | 29.72 | 29.42 | 29.55 | 66,791 | +0.11(+0.37%) |
Dec 24, 2014 | 29.52 | 29.44 | 29.44 | 29.44 | 99,370 | -0.09(-0.31%) |
Dec 23, 2014 | 29.51 | 29.68 | 29.25 | 29.53 | 159,925 | +0.18(+0.61%) |
Dec 22, 2014 | 29.21 | 29.44 | 29.01 | 29.35 | 167,249 | +0.14(+0.48%) |
Dec 19, 2014 | 29.18 | 29.45 | 28.87 | 29.21 | 877,255 | -0.02(-0.05%) |
Dec 18, 2014 | 29.21 | 29.33 | 28.93 | 29.23 | 155,450 | +0.39(+1.37%) |
Dec 17, 2014 | 28.25 | 28.88 | 28.03 | 28.84 | 283,344 | +0.60(+2.11%) |
Dec 16, 2014 | 28.26 | 28.76 | 28.22 | 28.24 | 365,714 | -0.09(-0.33%) |
Dec 15, 2014 | 28.66 | 28.72 | 28.28 | 28.33 | 331,954 | -0.15(-0.54%) |
Dec 12, 2014 | 28.63 | 29.00 | 28.43 | 28.49 | 270,171 | -0.53(-1.84%) |
Dec 11, 2014 | 29.02 | 29.14 | 28.77 | 29.02 | 160,690 | +0.21(+0.72%) |
Dec 10, 2014 | 29.52 | 29.52 | 28.78 | 28.81 | 296,493 | -0.78(-2.64%) |
Dec 09, 2014 | 28.73 | 29.61 | 28.69 | 29.59 | 213,898 | +0.48(+1.66%) |
Dec 08, 2014 | 29.05 | 29.56 | 28.89 | 29.11 | 179,835 | -0.05(-0.16%) |
Dec 05, 2014 | 28.81 | 29.67 | 28.69 | 29.16 | 177,341 | +0.50(+1.74%) |
Dec 04, 2014 | 28.78 | 28.87 | 28.51 | 28.66 | 173,197 | -0.22(-0.77%) |
Dec 03, 2014 | 28.48 | 28.98 | 28.32 | 28.88 | 155,189 | +0.36(+1.26%) |
Dec 02, 2014 | 28.25 | 28.84 | 28.24 | 28.52 | 177,884 | +0.35(+1.25%) |
Dec 01, 2014 | 28.38 | 28.50 | 27.98 | 28.17 | 292,292 | -0.19(-0.68%) |
Nov 28, 2014 | 29.02 | 29.03 | 28.27 | 28.36 | 114,233 | -0.58(-2.01%) |
Nov 26, 2014 | 28.94 | 28.94 | 28.94 | 28.94 | 113,604 | +0.08(+0.27%) |
Nov 25, 2014 | 28.90 | 28.90 | 28.46 | 28.87 | 111,200 | +0.08(+0.29%) |
Nov 24, 2014 | 28.44 | 28.81 | 28.39 | 28.78 | 179,958 | +0.43(+1.51%) |
Nov 21, 2014 | 28.99 | 28.99 | 28.25 | 28.35 | 133,288 | -0.24(-0.83%) |
Nov 20, 2014 | 28.11 | 28.61 | 28.02 | 28.59 | 63,941 | +0.29(+1.03%) |
Nov 19, 2014 | 28.67 | 28.67 | 28.08 | 28.30 | 108,848 | -0.47(-1.63%) |
Nov 18, 2014 | 28.83 | 28.96 | 28.74 | 28.77 | 96,544 | +0.03(+0.11%) |
Nov 17, 2014 | 29.26 | 29.26 | 28.69 | 28.74 | 212,909 | -0.57(-1.94%) |
Nov 14, 2014 | 29.45 | 29.49 | 29.10 | 29.30 | 144,603 | -0.08(-0.29%) |
Nov 13, 2014 | 29.91 | 29.91 | 29.38 | 29.39 | 132,777 | -0.51(-1.69%) |
Nov 12, 2014 | 29.41 | 29.90 | 29.41 | 29.89 | 111,164 | +0.44(+1.48%) |
Nov 11, 2014 | 29.47 | 29.52 | 28.89 | 29.46 | 107,376 | +0.03(+0.10%) |
Nov 10, 2014 | 29.37 | 29.46 | 29.08 | 29.43 | 125,011 | +0.10(+0.34%) |
Nov 07, 2014 | 29.33 | 29.45 | 28.97 | 29.33 | 144,188 | -0.08(-0.29%) |
Nov 06, 2014 | 29.28 | 29.53 | 29.15 | 29.41 | 102,558 | +0.22(+0.76%) |
Nov 05, 2014 | 29.13 | 29.34 | 28.94 | 29.19 | 120,840 | +0.20(+0.69%) |
Nov 04, 2014 | 28.95 | 29.17 | 28.66 | 28.99 | 163,585 | -0.06(-0.21%) |
Nov 03, 2014 | 29.33 | 29.64 | 28.96 | 29.05 | 185,560 | -0.20(-0.68%) |
Oct 31, 2014 | 29.14 | 29.43 | 28.81 | 29.25 | 281,679 | +0.57(+1.98%) |
Oct 30, 2014 | 28.34 | 28.81 | 28.21 | 28.68 | 178,360 | +0.17(+0.59%) |
Oct 29, 2014 | 28.28 | 28.63 | 27.85 | 28.51 | 162,102 | +0.21(+0.73%) |
Oct 28, 2014 | 27.39 | 28.32 | 27.39 | 28.31 | 188,943 | +0.91(+3.33%) |
Oct 27, 2014 | 26.98 | 27.42 | 27.09 | 27.39 | 180,241 | +0.30(+1.10%) |
Oct 24, 2014 | 26.98 | 27.19 | 26.93 | 27.09 | 186,210 | +0.09(+0.34%) |
Oct 23, 2014 | 27.12 | 27.42 | 26.95 | 27.00 | 227,854 | +0.24(+0.89%) |
Oct 22, 2014 | 27.02 | 27.26 | 26.73 | 26.77 | 180,499 | -0.17(-0.63%) |
Oct 21, 2014 | 26.21 | 26.98 | 26.16 | 26.93 | 178,617 | +0.73(+2.78%) |
Oct 20, 2014 | 26.08 | 26.44 | 25.90 | 26.21 | 187,530 | +0.07(+0.26%) |
Oct 17, 2014 | 26.92 | 27.04 | 26.07 | 26.14 | 255,692 | -0.54(-2.04%) |
Oct 16, 2014 | 25.69 | 26.80 | 25.69 | 26.68 | 173,958 | +0.63(+2.41%) |
Oct 15, 2014 | 26.18 | 26.45 | 25.32 | 26.05 | 376,575 | -0.54(-2.02%) |
Oct 14, 2014 | 26.24 | 26.78 | 26.13 | 26.59 | 248,948 | +0.54(+2.09%) |
Oct 13, 2014 | 25.84 | 26.36 | 25.82 | 26.04 | 191,258 | +0.28(+1.07%) |
Oct 10, 2014 | 25.49 | 26.08 | 25.46 | 25.77 | 259,798 | +0.15(+0.57%) |
Oct 09, 2014 | 26.01 | 26.01 | 25.61 | 25.62 | 294,763 | -0.49(-1.88%) |
Oct 08, 2014 | 25.19 | 26.12 | 25.18 | 26.11 | 356,547 | +0.94(+3.71%) |
Oct 07, 2014 | 25.41 | 25.54 | 25.18 | 25.18 | 164,704 | -0.37(-1.44%) |
Oct 06, 2014 | 25.77 | 25.81 | 25.47 | 25.55 | 103,527 | -0.19(-0.74%) |
Oct 03, 2014 | 26.01 | 26.07 | 25.71 | 25.74 | 135,446 | +0.04(+0.15%) |
Oct 02, 2014 | 25.50 | 25.85 | 25.46 | 25.70 | 162,702 | +0.18(+0.72%) |
Oct 01, 2014 | 25.72 | 25.86 | 25.38 | 25.52 | 495,504 | -0.24(-0.92%) |
Sep 30, 2014 | 25.99 | 26.05 | 25.75 | 25.75 | 239,641 | -0.21(-0.83%) |
Sep 29, 2014 | 25.92 | 26.09 | 25.84 | 25.97 | 106,828 | -0.17(-0.65%) |
Sep 26, 2014 | 26.04 | 26.24 | 25.91 | 26.14 | 123,274 | +0.12(+0.44%) |
Sep 25, 2014 | 26.33 | 26.33 | 25.88 | 26.02 | 193,458 | -0.31(-1.16%) |
Sep 24, 2014 | 26.15 | 26.49 | 26.09 | 26.33 | 141,976 | +0.18(+0.67%) |
Sep 23, 2014 | 26.56 | 26.67 | 26.14 | 26.15 | 173,145 | -0.42(-1.59%) |
Sep 22, 2014 | 26.77 | 26.89 | 26.52 | 26.57 | 130,058 | -0.27(-1.00%) |
Sep 19, 2014 | 27.20 | 27.52 | 26.84 | 26.84 | 301,514 | -0.31(-1.16%) |
Sep 18, 2014 | 26.83 | 27.43 | 26.83 | 27.16 | 122,354 | +0.36(+1.34%) |
Sep 17, 2014 | 26.86 | 27.06 | 26.55 | 26.80 | 97,348 | -0.02(-0.06%) |
Sep 16, 2014 | 26.97 | 27.07 | 26.70 | 26.81 | 121,996 | -0.25(-0.91%) |
Sep 15, 2014 | 27.36 | 27.45 | 27.00 | 27.06 | 129,226 | -0.37(-1.34%) |
Sep 12, 2014 | 27.43 | 27.60 | 27.14 | 27.42 | 121,357 | +0.00(+0.00%) |
Sep 11, 2014 | 27.17 | 27.45 | 27.09 | 27.42 | 89,181 | +0.19(+0.70%) |
Sep 10, 2014 | 26.93 | 27.32 | 26.93 | 27.23 | 93,028 | +0.30(+1.13%) |
Sep 09, 2014 | 27.01 | 27.12 | 26.69 | 26.93 | 161,735 | -0.17(-0.65%) |
Sep 08, 2014 | 26.97 | 27.13 | 26.81 | 27.10 | 96,682 | +0.17(+0.62%) |
Sep 05, 2014 | 26.77 | 27.02 | 26.62 | 26.94 | 83,359 | +0.03(+0.11%) |
Sep 04, 2014 | 26.98 | 27.30 | 26.85 | 26.91 | 86,990 | -0.08(-0.31%) |
Sep 03, 2014 | 27.35 | 27.35 | 26.94 | 26.99 | 103,070 | -0.17(-0.62%) |
Sep 02, 2014 | 27.02 | 27.23 | 26.78 | 27.16 | 96,796 | +0.29(+1.08%) |
Aug 29, 2014 | 26.75 | 26.87 | 26.87 | 26.87 | 99,043 | +0.13(+0.48%) |
Aug 28, 2014 | 27.08 | 27.08 | 26.68 | 26.74 | 97,197 | -0.37(-1.37%) |
Aug 27, 2014 | 27.37 | 27.37 | 27.06 | 27.11 | 84,631 | -0.17(-0.64%) |
Aug 26, 2014 | 27.07 | 27.36 | 27.00 | 27.29 | 139,586 | +0.20(+0.73%) |
Aug 25, 2014 | 27.20 | 27.34 | 26.97 | 27.09 | 79,926 | -0.04(-0.14%) |
Aug 22, 2014 | 27.04 | 27.28 | 26.96 | 27.13 | 107,822 | +0.11(+0.39%) |
Aug 21, 2014 | 26.72 | 27.15 | 26.35 | 27.02 | 105,943 | +0.29(+1.08%) |
Aug 20, 2014 | 26.91 | 26.91 | 26.56 | 26.73 | 95,223 | -0.24(-0.90%) |
Aug 19, 2014 | 26.99 | 27.16 | 26.88 | 26.97 | 98,948 | +0.03(+0.11%) |
Aug 18, 2014 | 26.79 | 27.05 | 26.77 | 26.94 | 160,951 | +0.43(+1.61%) |
Aug 15, 2014 | 27.05 | 27.09 | 26.31 | 26.52 | 215,651 | -0.29(-1.08%) |
Aug 14, 2014 | 26.96 | 27.15 | 26.76 | 26.81 | 208,477 | -0.10(-0.37%) |
Aug 13, 2014 | 26.72 | 27.08 | 26.72 | 26.91 | 169,160 | +0.25(+0.94%) |
Aug 12, 2014 | 26.56 | 26.84 | 26.51 | 26.66 | 198,899 | +0.00(+0.00%) |
Aug 11, 2014 | 26.81 | 26.85 | 26.59 | 26.66 | 316,739 | -0.05(-0.17%) |
Aug 08, 2014 | 26.18 | 26.74 | 26.18 | 26.70 | 209,319 | +0.52(+2.00%) |
Aug 07, 2014 | 26.48 | 26.55 | 25.95 | 26.18 | 212,315 | -0.33(-1.23%) |
Aug 06, 2014 | 26.31 | 26.74 | 26.31 | 26.50 | 190,645 | +0.04(+0.14%) |
Aug 05, 2014 | 26.32 | 26.66 | 26.24 | 26.47 | 111,554 | +0.01(+0.03%) |
Aug 04, 2014 | 26.66 | 26.85 | 26.24 | 26.46 | 455,856 | -0.05(-0.20%) |
Aug 01, 2014 | 26.83 | 26.94 | 26.23 | 26.51 | 287,925 | -0.27(-1.02%) |
Jul 31, 2014 | 27.00 | 27.20 | 26.78 | 26.78 | 202,413 | -0.47(-1.73%) |
Jul 30, 2014 | 27.06 | 27.37 | 26.93 | 27.26 | 201,549 | +0.38(+1.41%) |
Jul 29, 2014 | 26.85 | 27.06 | 26.75 | 26.88 | 218,014 | +0.03(+0.11%) |
Jul 28, 2014 | 27.32 | 27.32 | 26.77 | 26.85 | 301,513 | -0.46(-1.70%) |
Jul 25, 2014 | 27.12 | 27.42 | 27.02 | 27.31 | 198,786 | -0.08(-0.31%) |
Jul 24, 2014 | 27.15 | 27.45 | 26.85 | 27.39 | 220,431 | +0.33(+1.24%) |
Jul 23, 2014 | 27.17 | 27.45 | 26.91 | 27.06 | 148,663 | -0.08(-0.28%) |
Jul 22, 2014 | 26.84 | 27.39 | 26.84 | 27.13 | 304,316 | +0.25(+0.93%) |
Jul 21, 2014 | 26.45 | 27.02 | 26.44 | 26.88 | 253,416 | +0.17(+0.65%) |
Jul 18, 2014 | 26.33 | 26.81 | 26.09 | 26.71 | 204,119 | +0.38(+1.44%) |
Jul 17, 2014 | 26.68 | 26.74 | 26.24 | 26.33 | 178,765 | -0.59(-2.18%) |
Jul 16, 2014 | 27.46 | 27.46 | 26.84 | 26.91 | 204,761 | -0.54(-1.97%) |
Jul 15, 2014 | 27.37 | 27.55 | 27.14 | 27.45 | 116,740 | +0.10(+0.36%) |
Jul 14, 2014 | 27.48 | 27.50 | 27.26 | 27.35 | 144,750 | +0.14(+0.53%) |
Jul 11, 2014 | 27.14 | 27.37 | 27.02 | 27.21 | 104,192 | -0.05(-0.17%) |
Jul 10, 2014 | 27.13 | 27.53 | 27.01 | 27.26 | 161,988 | -0.30(-1.10%) |
Jul 09, 2014 | 27.83 | 27.91 | 27.52 | 27.56 | 107,762 | -0.09(-0.33%) |
Jul 08, 2014 | 27.93 | 28.00 | 27.58 | 27.65 | 238,629 | -0.34(-1.22%) |
Jul 07, 2014 | 28.33 | 28.33 | 27.93 | 27.99 | 144,084 | -0.36(-1.26%) |
Jul 03, 2014 | 28.15 | 28.35 | 28.35 | 28.35 | 100,884 | +0.43(+1.52%) |
Jul 02, 2014 | 28.23 | 28.49 | 27.86 | 27.92 | 135,297 | -0.32(-1.13%) |
Jul 01, 2014 | 27.73 | 28.70 | 27.64 | 28.24 | 296,374 | +0.72(+2.62%) |
Jun 30, 2014 | 27.51 | 27.57 | 27.23 | 27.52 | 161,041 | +0.03(+0.11%) |
Jun 27, 2014 | 27.28 | 27.58 | 27.27 | 27.49 | 229,986 | -0.01(-0.03%) |
Jun 26, 2014 | 27.61 | 27.61 | 27.10 | 27.50 | 82,880 | -0.01(-0.03%) |
Jun 25, 2014 | 27.13 | 27.56 | 26.78 | 27.51 | 123,776 | +0.20(+0.72%) |
Jun 24, 2014 | 27.31 | 27.77 | 27.23 | 27.31 | 197,339 | -0.11(-0.42%) |
Jun 23, 2014 | 27.71 | 27.71 | 27.37 | 27.42 | 134,075 | -0.21(-0.77%) |
Jun 20, 2014 | 27.76 | 27.89 | 27.53 | 27.64 | 497,506 | +0.01(+0.03%) |
Jun 19, 2014 | 27.75 | 27.83 | 27.44 | 27.63 | 154,717 | -0.11(-0.38%) |
Jun 18, 2014 | 27.68 | 27.75 | 27.45 | 27.73 | 212,597 | +0.11(+0.41%) |
Jun 17, 2014 | 27.03 | 27.71 | 26.96 | 27.62 | 265,951 | +0.52(+1.91%) |
Jun 16, 2014 | 27.59 | 27.59 | 27.01 | 27.10 | 226,999 | -0.46(-1.68%) |
Jun 13, 2014 | 27.79 | 28.06 | 27.46 | 27.57 | 169,333 | -0.11(-0.38%) |
Jun 12, 2014 | 27.71 | 27.85 | 27.36 | 27.67 | 147,650 | -0.11(-0.41%) |
Jun 11, 2014 | 27.83 | 28.02 | 27.59 | 27.79 | 179,175 | -0.29(-1.02%) |
Jun 10, 2014 | 28.26 | 28.26 | 27.82 | 28.07 | 119,526 | +0.31(+1.11%) |
Jun 06, 2014 | 27.69 | 27.96 | 27.65 | 27.77 | 142,141 | +0.25(+0.90%) |
Jun 05, 2014 | 26.78 | 27.61 | 26.68 | 27.52 | 205,289 | +0.69(+2.59%) |
Jun 04, 2014 | 26.60 | 26.87 | 26.48 | 26.82 | 187,098 | +0.21(+0.79%) |
Jun 03, 2014 | 26.68 | 26.91 | 26.27 | 26.61 | 780,554 | -0.20(-0.73%) |
Jun 02, 2014 | 26.94 | 26.94 | 26.45 | 26.81 | 211,185 | +0.02(+0.06%) |
May 30, 2014 | 26.94 | 27.22 | 26.70 | 26.79 | 199,370 | -0.07(-0.25%) |
May 29, 2014 | 27.13 | 27.16 | 26.78 | 26.86 | 183,204 | -0.14(-0.50%) |
May 28, 2014 | 27.52 | 27.52 | 26.79 | 27.00 | 302,926 | -0.67(-2.43%) |
May 27, 2014 | 27.38 | 27.74 | 27.10 | 27.67 | 114,394 | +0.48(+1.78%) |
May 23, 2014 | 27.06 | 27.18 | 27.18 | 27.18 | 123,924 | +0.11(+0.42%) |
May 22, 2014 | 26.99 | 27.14 | 26.94 | 27.07 | 30,305 | +0.17(+0.65%) |
May 21, 2014 | 26.97 | 27.14 | 26.68 | 26.90 | 111,660 | +0.11(+0.39%) |
May 20, 2014 | 27.08 | 27.08 | 26.51 | 26.79 | 206,784 | -0.35(-1.28%) |
May 19, 2014 | 26.53 | 27.15 | 26.53 | 27.14 | 101,253 | +0.47(+1.75%) |
May 16, 2014 | 26.72 | 26.87 | 26.32 | 26.67 | 154,202 | -0.12(-0.45%) |
May 15, 2014 | 26.72 | 26.94 | 26.25 | 26.79 | 207,484 | -0.14(-0.50%) |
May 14, 2014 | 27.66 | 27.66 | 26.86 | 26.93 | 195,444 | -0.81(-2.94%) |
May 13, 2014 | 28.26 | 28.30 | 27.73 | 27.74 | 127,457 | -0.58(-2.05%) |
May 12, 2014 | 27.89 | 28.37 | 27.72 | 28.32 | 145,404 | +0.62(+2.23%) |
May 09, 2014 | 27.04 | 27.75 | 26.92 | 27.70 | 141,301 | +0.53(+1.94%) |
May 08, 2014 | 27.45 | 27.72 | 27.09 | 27.18 | 127,431 | -0.27(-0.99%) |
May 07, 2014 | 27.24 | 27.45 | 26.78 | 27.45 | 103,331 | +0.32(+1.20%) |
May 06, 2014 | 27.65 | 27.77 | 27.11 | 27.12 | 179,297 | -0.56(-2.02%) |
May 05, 2014 | 27.80 | 27.80 | 27.44 | 27.68 | 154,547 | -0.28(-1.00%) |
May 02, 2014 | 27.91 | 28.57 | 27.84 | 27.96 | 139,958 | +0.07(+0.24%) |