Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.30 | 27.30 | 26.67 | 26.68 | 69,473 | -1.21(-4.34%) |
Apr 29, 2015 | 27.94 | 28.45 | 27.50 | 27.89 | 142,765 | -0.46(-1.62%) |
Apr 28, 2015 | 27.88 | 28.35 | 27.88 | 28.35 | 86,363 | +0.42(+1.50%) |
Apr 27, 2015 | 27.73 | 27.99 | 27.73 | 27.93 | 27,126 | -0.05(-0.18%) |
Apr 24, 2015 | 28.06 | 28.12 | 27.86 | 27.98 | 75,709 | +0.44(+1.60%) |
Apr 23, 2015 | 27.33 | 27.55 | 27.14 | 27.54 | 166,279 | -0.04(-0.15%) |
Apr 22, 2015 | 27.67 | 27.67 | 27.50 | 27.58 | 57,258 | +0.02(+0.07%) |
Apr 21, 2015 | 27.45 | 27.64 | 27.45 | 27.56 | 156,031 | -0.10(-0.36%) |
Apr 20, 2015 | 27.36 | 27.77 | 27.34 | 27.66 | 62,185 | +0.18(+0.66%) |
Apr 17, 2015 | 27.27 | 27.81 | 27.27 | 27.48 | 61,489 | -0.65(-2.31%) |
Apr 16, 2015 | 27.74 | 28.15 | 27.74 | 28.13 | 39,560 | +0.44(+1.59%) |
Apr 15, 2015 | 27.68 | 27.78 | 27.22 | 27.69 | 94,511 | -0.13(-0.47%) |
Apr 14, 2015 | 27.66 | 27.90 | 27.66 | 27.82 | 63,764 | -0.12(-0.43%) |
Apr 13, 2015 | 27.83 | 28.00 | 27.83 | 27.94 | 72,446 | -0.39(-1.38%) |
Apr 10, 2015 | 28.34 | 28.36 | 28.19 | 28.33 | 55,377 | +0.09(+0.34%) |
Apr 09, 2015 | 28.10 | 28.30 | 28.10 | 28.23 | 106,910 | -0.16(-0.55%) |
Apr 08, 2015 | 28.19 | 28.45 | 28.19 | 28.39 | 24,681 | +0.12(+0.42%) |
Apr 07, 2015 | 28.07 | 28.33 | 28.07 | 28.27 | 31,945 | +0.23(+0.84%) |
Apr 06, 2015 | 27.94 | 28.25 | 27.86 | 28.04 | 35,444 | +0.12(+0.45%) |
Apr 02, 2015 | 27.91 | 27.91 | 27.91 | 0 | +0.17(+0.61%) | |
Apr 01, 2015 | 27.77 | 27.84 | 27.74 | 27.74 | 34,058 | -0.05(-0.18%) |
Mar 31, 2015 | 27.67 | 27.91 | 27.66 | 27.79 | 110,641 | -0.25(-0.89%) |
Mar 30, 2015 | 28.16 | 28.16 | 27.72 | 28.04 | 157,184 | -0.38(-1.32%) |
Mar 27, 2015 | 28.50 | 28.55 | 28.38 | 28.41 | 25,356 | +0.04(+0.16%) |
Mar 26, 2015 | 28.42 | 28.50 | 28.31 | 28.37 | 78,586 | -0.53(-1.83%) |
Mar 25, 2015 | 29.09 | 29.27 | 28.88 | 28.90 | 80,630 | +0.05(+0.17%) |
Mar 24, 2015 | 29.00 | 29.04 | 28.84 | 28.85 | 107,132 | +0.05(+0.17%) |
Mar 23, 2015 | 28.66 | 28.95 | 28.66 | 28.80 | 137,178 | +0.02(+0.07%) |
Mar 20, 2015 | 28.15 | 28.78 | 28.15 | 28.78 | 56,493 | +0.86(+3.08%) |
Mar 19, 2015 | 27.90 | 27.97 | 27.76 | 27.92 | 38,259 | -0.18(-0.64%) |
Mar 18, 2015 | 27.06 | 28.10 | 27.06 | 28.10 | 36,124 | +0.73(+2.67%) |
Mar 17, 2015 | 27.23 | 27.38 | 27.20 | 27.37 | 65,044 | +0.07(+0.26%) |
Mar 16, 2015 | 27.18 | 27.45 | 27.17 | 27.30 | 26,262 | +0.37(+1.37%) |
Mar 13, 2015 | 26.93 | 27.10 | 26.77 | 26.93 | 65,344 | -0.64(-2.32%) |
Mar 12, 2015 | 27.30 | 27.58 | 27.22 | 27.57 | 40,080 | +0.86(+3.20%) |
Mar 11, 2015 | 26.62 | 26.81 | 26.62 | 26.71 | 28,549 | +0.02(+0.09%) |
Mar 10, 2015 | 26.76 | 27.01 | 26.58 | 26.69 | 52,064 | -0.49(-1.80%) |
Mar 09, 2015 | 27.01 | 27.31 | 27.01 | 27.18 | 47,848 | +0.08(+0.30%) |
Mar 06, 2015 | 27.49 | 27.49 | 27.10 | 27.10 | 38,115 | -0.56(-2.02%) |
Mar 05, 2015 | 27.69 | 27.82 | 27.50 | 27.66 | 36,567 | -0.20(-0.74%) |
Mar 04, 2015 | 27.97 | 27.70 | 27.86 | 59,923 | -0.11(-0.38%) | |
Mar 03, 2015 | 27.99 | 27.88 | 27.97 | 25,094 | +0.10(+0.36%) | |
Mar 02, 2015 | 27.73 | 27.87 | 27.65 | 27.87 | 24,281 | +0.27(+0.98%) |
Feb 27, 2015 | 27.50 | 27.70 | 27.50 | 27.60 | 59,959 | +0.11(+0.40%) |
Feb 26, 2015 | 27.70 | 27.70 | 27.47 | 27.49 | 228,121 | -0.35(-1.26%) |
Feb 25, 2015 | 27.55 | 28.01 | 27.55 | 27.84 | 62,498 | +0.14(+0.52%) |
Feb 24, 2015 | 27.23 | 27.70 | 27.23 | 27.70 | 66,552 | +0.44(+1.60%) |
Feb 23, 2015 | 27.19 | 27.47 | 27.17 | 27.26 | 108,346 | -0.11(-0.40%) |
Feb 20, 2015 | 27.27 | 27.39 | 27.16 | 27.37 | 23,840 | -0.01(-0.04%) |
Feb 19, 2015 | 27.40 | 27.43 | 27.30 | 27.38 | 28,589 | -0.15(-0.54%) |
Feb 18, 2015 | 27.37 | 27.54 | 27.29 | 27.53 | 30,222 | +0.12(+0.44%) |
Feb 17, 2015 | 27.27 | 27.45 | 27.06 | 27.41 | 37,573 | -0.43(-1.54%) |
Feb 13, 2015 | 27.84 | 27.84 | 27.84 | 0 | +0.55(+2.02%) | |
Feb 12, 2015 | 26.86 | 27.34 | 26.86 | 27.29 | 29,254 | +0.14(+0.52%) |
Feb 11, 2015 | 27.27 | 27.27 | 26.99 | 27.15 | 45,509 | -0.09(-0.33%) |
Feb 10, 2015 | 27.15 | 27.25 | 27.11 | 27.24 | 73,818 | -0.03(-0.11%) |
Feb 09, 2015 | 27.23 | 27.43 | 27.23 | 27.27 | 56,805 | +0.04(+0.17%) |
Feb 06, 2015 | 27.30 | 27.38 | 27.15 | 27.23 | 29,053 | -0.32(-1.18%) |
Feb 05, 2015 | 27.13 | 27.58 | 27.13 | 27.55 | 55,344 | +0.67(+2.49%) |
Feb 04, 2015 | 27.00 | 27.01 | 26.87 | 26.88 | 76,228 | -0.15(-0.55%) |
Feb 03, 2015 | 26.45 | 27.03 | 26.22 | 27.03 | 108,050 | +0.88(+3.37%) |
Feb 02, 2015 | 25.74 | 26.23 | 25.74 | 26.15 | 60,932 | +0.60(+2.35%) |
Jan 30, 2015 | 25.48 | 25.74 | 25.48 | 25.55 | 49,638 | -0.13(-0.51%) |
Jan 29, 2015 | 25.65 | 25.74 | 25.56 | 25.68 | 102,712 | +0.00(+0.00%) |
Jan 28, 2015 | 25.88 | 26.02 | 25.60 | 25.68 | 35,406 | -0.11(-0.43%) |
Jan 27, 2015 | 25.32 | 25.83 | 25.32 | 25.79 | 50,211 | +0.26(+1.02%) |
Jan 26, 2015 | 25.47 | 25.68 | 25.40 | 25.53 | 148,572 | +0.05(+0.18%) |
Jan 23, 2015 | 25.59 | 25.80 | 25.46 | 25.48 | 67,753 | -0.20(-0.78%) |
Jan 22, 2015 | 25.76 | 25.87 | 25.68 | 25.68 | 34,281 | +0.01(+0.06%) |
Jan 21, 2015 | 25.77 | 25.94 | 25.59 | 25.67 | 889,097 | -0.13(-0.50%) |
Jan 20, 2015 | 25.69 | 25.96 | 25.64 | 25.80 | 67,561 | -0.18(-0.69%) |
Jan 16, 2015 | 25.98 | 25.98 | 25.98 | 0 | +0.27(+1.05%) | |
Jan 15, 2015 | 25.73 | 25.92 | 25.68 | 25.71 | 54,573 | -0.02(-0.08%) |
Jan 14, 2015 | 25.62 | 26.18 | 25.56 | 25.73 | 139,292 | -0.45(-1.72%) |
Jan 13, 2015 | 26.18 | 0 | +0.08(+0.31%) | |||
Jan 12, 2015 | 26.39 | 26.39 | 26.06 | 26.10 | 96,047 | -0.25(-0.95%) |
Jan 09, 2015 | 26.37 | 26.48 | 26.32 | 26.35 | 92,313 | +0.35(+1.35%) |
Jan 08, 2015 | 25.74 | 26.05 | 25.74 | 26.00 | 127,827 | +0.20(+0.78%) |
Jan 07, 2015 | 25.58 | 25.80 | 25.56 | 25.80 | 66,713 | +0.19(+0.74%) |
Jan 06, 2015 | 25.94 | 25.94 | 25.53 | 25.61 | 60,604 | -0.01(-0.04%) |
Jan 05, 2015 | 25.79 | 25.90 | 25.62 | 25.62 | 47,734 | -0.36(-1.37%) |
Jan 02, 2015 | 26.16 | 26.25 | 25.97 | 25.98 | 36,713 | -0.02(-0.10%) |
Dec 31, 2014 | 26.00 | 26.00 | 26.00 | 0 | -0.13(-0.50%) | |
Dec 30, 2014 | 26.14 | 26.20 | 26.10 | 26.13 | 76,784 | -0.01(-0.02%) |
Dec 29, 2014 | 26.02 | 26.29 | 26.02 | 26.14 | 62,246 | +0.17(+0.64%) |
Dec 26, 2014 | 25.90 | 26.01 | 25.87 | 25.97 | 58,810 | +0.05(+0.21%) |
Dec 24, 2014 | 25.91 | 25.91 | 25.91 | 0 | +0.09(+0.37%) | |
Dec 23, 2014 | 25.96 | 26.12 | 25.80 | 25.82 | 77,565 | -0.22(-0.84%) |
Dec 22, 2014 | 26.00 | 26.14 | 26.00 | 26.04 | 149,323 | +0.19(+0.74%) |
Dec 19, 2014 | 25.78 | 25.87 | 25.67 | 25.85 | 81,939 | +0.24(+0.94%) |
Dec 18, 2014 | 25.43 | 25.67 | 25.37 | 25.61 | 78,435 | +0.61(+2.44%) |
Dec 17, 2014 | 24.77 | 25.24 | 24.77 | 25.00 | 147,274 | -0.05(-0.20%) |
Dec 16, 2014 | 25.02 | 25.05 | 297,305 | -0.05(-0.20%) | ||
Dec 15, 2014 | 25.35 | 25.54 | 25.10 | 25.10 | 74,411 | -0.25(-0.99%) |
Dec 12, 2014 | 25.65 | 25.75 | 25.35 | 25.35 | 58,504 | -0.41(-1.59%) |
Dec 11, 2014 | 25.88 | 25.98 | 25.72 | 25.76 | 298,594 | -0.32(-1.23%) |
Dec 10, 2014 | 26.26 | 26.26 | 25.90 | 26.08 | 83,995 | -0.34(-1.29%) |
Dec 09, 2014 | 26.50 | 26.58 | 25.88 | 26.42 | 66,435 | -0.37(-1.38%) |
Dec 08, 2014 | 26.76 | 27.00 | 26.76 | 26.79 | 31,107 | -0.03(-0.11%) |
Dec 05, 2014 | 26.99 | 26.99 | 26.60 | 26.82 | 68,333 | -0.26(-0.96%) |
Dec 04, 2014 | 26.86 | 27.11 | 26.86 | 27.08 | 48,858 | +0.22(+0.82%) |
Dec 03, 2014 | 26.93 | 26.93 | 26.82 | 26.86 | 31,670 | +0.00(+0.00%) |
Dec 02, 2014 | 26.98 | 27.23 | 26.84 | 26.86 | 54,152 | +0.03(+0.11%) |
Dec 01, 2014 | 27.07 | 27.11 | 26.80 | 26.83 | 81,266 | -0.32(-1.18%) |
Nov 28, 2014 | 27.32 | 27.32 | 27.09 | 27.15 | 38,825 | -0.49(-1.77%) |
Nov 26, 2014 | 27.64 | 27.64 | 27.64 | 0 | +0.23(+0.86%) | |
Nov 25, 2014 | 27.19 | 27.55 | 27.19 | 27.41 | 43,916 | -0.04(-0.13%) |
Nov 24, 2014 | 27.57 | 27.72 | 27.41 | 27.44 | 37,244 | -0.32(-1.17%) |
Nov 21, 2014 | 27.85 | 27.92 | 27.75 | 27.77 | 32,181 | +0.18(+0.63%) |
Nov 20, 2014 | 27.26 | 27.61 | 27.26 | 27.59 | 72,297 | +0.19(+0.69%) |
Nov 19, 2014 | 27.63 | 27.68 | 27.32 | 27.40 | 54,073 | -0.51(-1.83%) |
Nov 18, 2014 | 28.05 | 28.05 | 27.85 | 27.91 | 31,499 | +0.05(+0.16%) |
Nov 17, 2014 | 28.30 | 28.30 | 27.86 | 28,994 | -0.44(-1.54%) | |
Nov 14, 2014 | 28.04 | 28.39 | 27.97 | 28.30 | 16,436 | +0.27(+0.96%) |
Nov 13, 2014 | 28.03 | 28.12 | 27.95 | 28.03 | 29,159 | -0.16(-0.57%) |
Nov 12, 2014 | 28.07 | 28.21 | 28.02 | 28.19 | 32,746 | -0.12(-0.42%) |
Nov 11, 2014 | 28.18 | 28.37 | 28.12 | 28.31 | 64,845 | +0.20(+0.73%) |
Nov 10, 2014 | 28.39 | 28.39 | 28.05 | 28.11 | 33,760 | -0.32(-1.14%) |
Nov 07, 2014 | 28.10 | 28.51 | 28.10 | 28.43 | 26,317 | -0.57(-1.97%) |
Nov 06, 2014 | 29.10 | 29.10 | 28.85 | 29.00 | 20,218 | -0.14(-0.46%) |
Nov 05, 2014 | 29.13 | 29.18 | 28.80 | 29.14 | 94,725 | -0.27(-0.94%) |
Nov 04, 2014 | 29.11 | 29.42 | 29.11 | 29.41 | 45,405 | +0.26(+0.89%) |
Nov 03, 2014 | 29.20 | 29.25 | 29.10 | 29.15 | 34,876 | -0.37(-1.25%) |
Oct 31, 2014 | 29.45 | 29.52 | 29.45 | 29.52 | 43,364 | +0.06(+0.20%) |
Oct 30, 2014 | 29.28 | 29.57 | 29.25 | 29.46 | 50,500 | +0.57(+1.97%) |
Oct 29, 2014 | 29.35 | 29.46 | 28.84 | 28.89 | 33,253 | -0.86(-2.91%) |
Oct 28, 2014 | 29.48 | 29.77 | 29.48 | 29.75 | 38,614 | +0.50(+1.73%) |
Oct 27, 2014 | 29.26 | 29.23 | 29.23 | 29.25 | 23,226 | +0.02(+0.07%) |
Oct 24, 2014 | 28.95 | 29.25 | 28.95 | 29.23 | 26,049 | +0.29(+0.98%) |
Oct 23, 2014 | 29.05 | 29.17 | 28.95 | 28.95 | 65,647 | +0.23(+0.78%) |
Oct 22, 2014 | 28.83 | 29.07 | 28.72 | 28.72 | 272,378 | -0.23(-0.79%) |
Oct 21, 2014 | 28.70 | 28.96 | 28.70 | 28.95 | 56,575 | +0.28(+0.98%) |
Oct 20, 2014 | 28.32 | 28.71 | 28.32 | 28.67 | 48,505 | +0.35(+1.24%) |
Oct 17, 2014 | 28.01 | 28.39 | 28.00 | 28.32 | 36,567 | +0.55(+1.98%) |
Oct 16, 2014 | 26.85 | 27.93 | 26.85 | 27.77 | 50,227 | +0.32(+1.17%) |
Oct 15, 2014 | 26.99 | 27.50 | 26.91 | 27.45 | 250,139 | +0.30(+1.10%) |
Oct 14, 2014 | 27.53 | 27.53 | 27.03 | 27.15 | 215,668 | +0.14(+0.54%) |
Oct 13, 2014 | 27.19 | 27.34 | 26.96 | 27.00 | 42,345 | +0.00(+0.02%) |
Oct 10, 2014 | 27.32 | 27.35 | 27.00 | 27.00 | 52,106 | -0.69(-2.49%) |
Oct 09, 2014 | 28.07 | 28.09 | 27.58 | 27.69 | 24,255 | -0.30(-1.07%) |
Oct 08, 2014 | 27.51 | 27.99 | 27.31 | 27.99 | 40,472 | +0.40(+1.45%) |
Oct 07, 2014 | 27.81 | 27.81 | 27.57 | 27.59 | 26,697 | -0.08(-0.29%) |
Oct 06, 2014 | 27.61 | 27.73 | 27.45 | 27.67 | 41,028 | +0.06(+0.20%) |
Oct 03, 2014 | 27.39 | 27.65 | 27.39 | 27.61 | 78,942 | +0.13(+0.49%) |
Oct 02, 2014 | 27.37 | 27.52 | 27.25 | 27.48 | 34,420 | +0.21(+0.77%) |
Oct 01, 2014 | 27.35 | 27.40 | 27.19 | 27.27 | 38,692 | +0.20(+0.76%) |
Sep 30, 2014 | 26.76 | 27.16 | 26.76 | 27.07 | 64,681 | +0.41(+1.52%) |
Sep 29, 2014 | 26.76 | 26.77 | 26.43 | 26.66 | 59,238 | -0.70(-2.56%) |
Sep 26, 2014 | 27.25 | 27.36 | 27.16 | 27.36 | 54,253 | +0.04(+0.15%) |
Sep 25, 2014 | 27.70 | 27.70 | 27.31 | 27.32 | 43,003 | -0.71(-2.53%) |
Sep 24, 2014 | 27.95 | 28.07 | 27.85 | 28.03 | 69,876 | +0.17(+0.59%) |
Sep 23, 2014 | 27.92 | 28.10 | 27.86 | 27.86 | 81,162 | +0.26(+0.94%) |
Sep 22, 2014 | 27.84 | 27.84 | 27.55 | 27.61 | 89,342 | -0.84(-2.94%) |
Sep 19, 2014 | 28.51 | 28.71 | 28.44 | 28.44 | 87,602 | +0.16(+0.57%) |
Sep 18, 2014 | 28.25 | 28.39 | 28.15 | 28.28 | 127,161 | -0.02(-0.09%) |
Sep 17, 2014 | 28.57 | 28.62 | 28.25 | 28.30 | 397,120 | -1.05(-3.59%) |
Sep 16, 2014 | 29.00 | 29.40 | 28.95 | 29.36 | 57,215 | +0.20(+0.69%) |
Sep 15, 2014 | 29.49 | 29.49 | 29.00 | 29.16 | 20,515 | -0.35(-1.19%) |
Sep 12, 2014 | 29.93 | 29.93 | 29.51 | 29.51 | 53,838 | -0.54(-1.81%) |
Sep 11, 2014 | 30.32 | 30.32 | 30.05 | 30.05 | 18,585 | -0.48(-1.59%) |
Sep 10, 2014 | 30.54 | 30.60 | 30.43 | 30.54 | 17,789 | -0.07(-0.23%) |
Sep 09, 2014 | 30.76 | 30.77 | 30.60 | 30.61 | 23,151 | -0.21(-0.68%) |
Sep 08, 2014 | 31.06 | 31.06 | 30.72 | 30.82 | 23,788 | -0.44(-1.41%) |
Sep 05, 2014 | 31.15 | 31.32 | 31.15 | 31.26 | 19,834 | +0.06(+0.19%) |
Sep 04, 2014 | 31.30 | 31.50 | 31.17 | 31.20 | 66,510 | -0.21(-0.68%) |
Sep 03, 2014 | 31.40 | 31.50 | 31.24 | 31.41 | 18,448 | +0.29(+0.92%) |
Sep 02, 2014 | 31.11 | 31.27 | 31.08 | 31.13 | 24,906 | +0.04(+0.13%) |
Aug 29, 2014 | 31.09 | 31.09 | 31.09 | 0 | +0.02(+0.05%) | |
Aug 28, 2014 | 31.28 | 31.28 | 31.07 | 31.07 | 108,436 | -0.20(-0.62%) |
Aug 27, 2014 | 31.48 | 31.48 | 31.19 | 31.27 | 19,564 | +0.16(+0.51%) |
Aug 26, 2014 | 30.98 | 31.20 | 30.98 | 31.11 | 19,141 | +0.14(+0.45%) |
Aug 25, 2014 | 31.05 | 31.05 | 30.85 | 30.97 | 24,733 | -0.12(-0.37%) |
Aug 22, 2014 | 30.83 | 30.84 | 30.83 | 31.09 | 20,300 | +0.07(+0.21%) |
Aug 21, 2014 | 30.65 | 31.05 | 30.65 | 31.02 | 32,131 | +0.00(+0.00%) |
Aug 20, 2014 | 31.08 | 30.64 | 31.02 | 48,795 | +0.38(+1.24%) | |
Aug 19, 2014 | 30.61 | 30.68 | 30.50 | 30.64 | 22,583 | +0.20(+0.66%) |
Aug 18, 2014 | 30.48 | 30.50 | 30.23 | 30.44 | 24,925 | +0.22(+0.73%) |
Aug 15, 2014 | 30.59 | 30.00 | 30.22 | 20,349 | -0.37(-1.21%) | |
Aug 14, 2014 | 30.66 | 30.66 | 30.52 | 30.59 | 21,780 | +0.01(+0.03%) |
Aug 13, 2014 | 30.43 | 30.58 | 30.58 | 13,489 | +0.15(+0.51%) | |
Aug 12, 2014 | 30.34 | 30.63 | 30.34 | 30.43 | 41,149 | +0.23(+0.78%) |
Aug 11, 2014 | 30.20 | 30.20 | 29.87 | 30.19 | 27,748 | +0.03(+0.10%) |
Aug 08, 2014 | 30.00 | 30.16 | 30.00 | 30.16 | 28,488 | -0.18(-0.59%) |
Aug 07, 2014 | 30.55 | 30.61 | 30.30 | 30.34 | 20,955 | -0.64(-2.07%) |
Aug 06, 2014 | 30.72 | 31.03 | 30.70 | 30.98 | 102,858 | +0.24(+0.78%) |
Aug 05, 2014 | 30.99 | 31.01 | 30.67 | 30.74 | 14,665 | -0.42(-1.35%) |
Aug 04, 2014 | 31.01 | 31.17 | 30.86 | 31.16 | 31,466 | -0.02(-0.06%) |
Aug 01, 2014 | 31.10 | 31.32 | 31.02 | 31.18 | 33,420 | -0.07(-0.22%) |
Jul 31, 2014 | 31.65 | 31.66 | 31.20 | 31.25 | 20,854 | -0.46(-1.45%) |
Jul 30, 2014 | 31.53 | 31.77 | 31.51 | 31.71 | 20,731 | +0.15(+0.48%) |
Jul 29, 2014 | 31.46 | 31.79 | 31.46 | 31.56 | 22,279 | +0.01(+0.03%) |
Jul 28, 2014 | 31.67 | 31.67 | 31.42 | 31.55 | 22,814 | -0.19(-0.60%) |
Jul 25, 2014 | 31.91 | 31.91 | 31.63 | 31.74 | 18,727 | +0.00(+0.00%) |
Jul 24, 2014 | 31.54 | 31.80 | 31.54 | 31.74 | 52,907 | +0.03(+0.11%) |
Jul 23, 2014 | 31.79 | 31.79 | 31.52 | 31.71 | 54,027 | +0.23(+0.74%) |
Jul 22, 2014 | 31.21 | 31.48 | 31.21 | 31.48 | 26,211 | +0.12(+0.39%) |
Jul 21, 2014 | 31.23 | 31.44 | 31.23 | 31.35 | 13,429 | -0.21(-0.65%) |
Jul 18, 2014 | 31.10 | 31.59 | 31.10 | 31.56 | 15,214 | +0.60(+1.94%) |
Jul 17, 2014 | 31.17 | 31.31 | 30.92 | 30.96 | 23,359 | -0.24(-0.77%) |
Jul 16, 2014 | 31.12 | 31.31 | 31.12 | 31.20 | 21,519 | +0.05(+0.18%) |
Jul 15, 2014 | 31.15 | 31.36 | 31.05 | 31.14 | 30,162 | -0.54(-1.69%) |
Jul 14, 2014 | 31.88 | 31.88 | 31.49 | 31.68 | 31,030 | +0.22(+0.70%) |
Jul 11, 2014 | 31.22 | 31.52 | 31.22 | 31.46 | 25,592 | +0.31(+1.00%) |
Jul 10, 2014 | 31.15 | 31.21 | 30.75 | 31.15 | 23,295 | -0.18(-0.56%) |
Jul 09, 2014 | 31.23 | 31.34 | 31.20 | 31.32 | 20,121 | -0.14(-0.43%) |
Jul 08, 2014 | 31.71 | 31.71 | 31.44 | 31.46 | 17,467 | -0.29(-0.91%) |
Jul 07, 2014 | 31.72 | 31.79 | 31.57 | 31.75 | 23,708 | +0.10(+0.32%) |
Jul 03, 2014 | 31.65 | 31.65 | 31.65 | 0 | +0.11(+0.35%) | |
Jul 02, 2014 | 31.32 | 31.57 | 31.32 | 31.54 | 22,936 | +0.13(+0.41%) |
Jul 01, 2014 | 30.99 | 31.41 | 30.99 | 31.41 | 37,489 | -0.04(-0.13%) |
Jun 30, 2014 | 31.45 | 31.45 | 31.18 | 31.45 | 58,687 | -0.34(-1.07%) |
Jun 27, 2014 | 31.53 | 31.79 | 31.53 | 31.79 | 23,449 | -0.13(-0.41%) |
Jun 26, 2014 | 31.82 | 32.00 | 31.71 | 31.92 | 76,089 | +0.46(+1.45%) |
Jun 25, 2014 | 31.25 | 31.50 | 31.25 | 31.46 | 43,384 | -0.05(-0.14%) |
Jun 24, 2014 | 31.69 | 31.69 | 31.42 | 31.51 | 28,014 | -0.61(-1.90%) |
Jun 23, 2014 | 32.07 | 32.14 | 31.95 | 32.12 | 71,915 | +0.08(+0.25%) |
Jun 20, 2014 | 32.06 | 32.06 | 32.01 | 32.04 | 20,269 | -0.18(-0.56%) |
Jun 19, 2014 | 32.13 | 32.38 | 32.13 | 32.22 | 80,261 | +0.29(+0.91%) |
Jun 18, 2014 | 31.38 | 31.94 | 31.38 | 31.93 | 49,769 | +0.20(+0.63%) |
Jun 17, 2014 | 31.81 | 31.81 | 31.53 | 31.73 | 17,743 | -0.38(-1.18%) |
Jun 16, 2014 | 32.00 | 32.11 | 31.94 | 32.11 | 14,082 | +0.10(+0.31%) |
Jun 13, 2014 | 31.84 | 32.05 | 31.83 | 32.01 | 49,507 | +0.25(+0.79%) |
Jun 12, 2014 | 31.69 | 31.84 | 31.69 | 31.76 | 29,501 | +0.04(+0.13%) |
Jun 11, 2014 | 31.70 | 31.75 | 31.66 | 31.72 | 23,432 | +0.12(+0.38%) |
Jun 10, 2014 | 31.62 | 31.74 | 31.55 | 31.60 | 65,922 | +0.10(+0.32%) |
Jun 06, 2014 | 31.38 | 31.50 | 31.33 | 31.50 | 21,829 | +0.37(+1.19%) |
Jun 05, 2014 | 30.80 | 31.13 | 30.80 | 31.13 | 30,455 | +0.07(+0.23%) |
Jun 04, 2014 | 31.10 | 31.10 | 30.96 | 31.06 | 32,290 | -0.15(-0.48%) |
Jun 03, 2014 | 31.36 | 31.36 | 31.07 | 31.21 | 14,112 | -0.09(-0.29%) |
Jun 02, 2014 | 31.06 | 31.30 | 31.06 | 31.30 | 20,415 | +0.09(+0.29%) |
May 30, 2014 | 31.29 | 31.29 | 31.05 | 31.21 | 144,740 | -0.18(-0.57%) |
May 29, 2014 | 31.30 | 31.44 | 31.23 | 31.39 | 13,784 | +0.29(+0.93%) |
May 28, 2014 | 31.22 | 31.22 | 30.97 | 31.10 | 23,950 | -0.09(-0.29%) |
May 27, 2014 | 31.11 | 31.19 | 31.02 | 31.19 | 26,137 | +0.19(+0.61%) |
May 23, 2014 | 31.00 | 31.00 | 31.00 | 0 | +0.20(+0.65%) | |
May 22, 2014 | 30.76 | 30.90 | 30.74 | 30.80 | 40,130 | +0.14(+0.46%) |
May 21, 2014 | 30.52 | 30.70 | 30.37 | 30.66 | 30,260 | +0.43(+1.42%) |
May 20, 2014 | 30.40 | 30.46 | 30.20 | 30.23 | 80,595 | -0.41(-1.34%) |
May 19, 2014 | 30.60 | 30.65 | 30.50 | 30.64 | 86,895 | -0.20(-0.65%) |
May 16, 2014 | 30.99 | 30.99 | 30.78 | 30.84 | 32,253 | -0.05(-0.16%) |
May 15, 2014 | 31.00 | 31.19 | 30.80 | 30.89 | 30,493 | +0.13(+0.42%) |
May 14, 2014 | 31.00 | 31.28 | 30.75 | 30.76 | 74,460 | -0.11(-0.36%) |
May 13, 2014 | 30.99 | 30.99 | 30.71 | 30.87 | 34,445 | +0.11(+0.36%) |
May 12, 2014 | 30.78 | 30.80 | 30.53 | 30.76 | 17,326 | +0.00(+0.00%) |
May 09, 2014 | 30.52 | 30.82 | 30.52 | 30.76 | 57,469 | -0.38(-1.22%) |
May 08, 2014 | 31.87 | 31.87 | 31.03 | 31.14 | 70,145 | -0.61(-1.92%) |
May 07, 2014 | 31.64 | 31.75 | 31.50 | 31.75 | 35,725 | -0.09(-0.28%) |
May 06, 2014 | 31.90 | 31.90 | 31.73 | 31.84 | 125,309 | +0.32(+1.02%) |
May 05, 2014 | 31.51 | 31.55 | 31.33 | 31.52 | 21,348 | -0.32(-1.01%) |
May 02, 2014 | 31.61 | 31.84 | 31.61 | 31.84 | 179,250 | +0.19(+0.60%) |