Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.71 | 29.71 | 29.37 | 29.45 | 47,818 | -0.26(-0.86%) |
Apr 29, 2015 | 29.73 | 29.82 | 29.62 | 29.71 | 39,445 | -0.13(-0.45%) |
Apr 28, 2015 | 29.72 | 29.87 | 29.63 | 29.84 | 41,078 | +0.17(+0.56%) |
Apr 27, 2015 | 29.92 | 29.94 | 29.68 | 29.68 | 60,103 | -0.13(-0.45%) |
Apr 24, 2015 | 29.81 | 29.88 | 29.74 | 29.81 | 57,896 | +0.06(+0.20%) |
Apr 23, 2015 | 29.63 | 29.87 | 29.63 | 29.75 | 98,401 | +0.06(+0.21%) |
Apr 22, 2015 | 29.66 | 29.74 | 29.52 | 29.69 | 39,918 | +0.14(+0.47%) |
Apr 21, 2015 | 29.78 | 29.78 | 29.54 | 29.55 | 36,271 | -0.09(-0.31%) |
Apr 20, 2015 | 29.51 | 29.73 | 29.46 | 29.64 | 61,568 | +0.25(+0.85%) |
Apr 17, 2015 | 29.59 | 29.59 | 29.29 | 29.39 | 63,877 | -0.29(-0.98%) |
Apr 16, 2015 | 29.69 | 29.77 | 29.61 | 29.68 | 60,496 | -0.01(-0.02%) |
Apr 15, 2015 | 29.65 | 29.79 | 29.65 | 29.69 | 72,160 | +0.16(+0.53%) |
Apr 14, 2015 | 29.50 | 29.61 | 29.41 | 29.53 | 47,051 | +0.05(+0.16%) |
Apr 13, 2015 | 29.59 | 29.71 | 29.48 | 29.48 | 34,242 | -0.13(-0.44%) |
Apr 10, 2015 | 29.55 | 29.67 | 29.51 | 29.61 | 106,316 | +0.18(+0.60%) |
Apr 09, 2015 | 29.35 | 29.47 | 29.22 | 29.44 | 1,815,937 | +0.10(+0.33%) |
Apr 08, 2015 | 29.38 | 29.43 | 29.32 | 29.34 | 31,393 | -0.02(-0.08%) |
Apr 07, 2015 | 29.43 | 29.52 | 29.34 | 29.36 | 28,678 | -0.10(-0.33%) |
Apr 06, 2015 | 29.18 | 29.52 | 29.14 | 29.46 | 75,139 | +0.22(+0.75%) |
Apr 02, 2015 | 29.18 | 29.24 | 29.24 | 29.24 | 32,568 | +0.15(+0.50%) |
Apr 01, 2015 | 29.20 | 29.20 | 28.95 | 29.09 | 72,857 | -0.09(-0.30%) |
Mar 31, 2015 | 29.26 | 29.37 | 29.18 | 29.18 | 32,550 | -0.25(-0.85%) |
Mar 30, 2015 | 29.27 | 29.50 | 29.27 | 29.43 | 35,314 | +0.34(+1.16%) |
Mar 27, 2015 | 29.04 | 29.10 | 28.93 | 29.09 | 51,972 | +0.14(+0.49%) |
Mar 26, 2015 | 28.98 | 29.14 | 28.88 | 28.95 | 184,690 | -0.13(-0.43%) |
Mar 25, 2015 | 29.53 | 29.53 | 29.06 | 29.08 | 113,051 | -0.37(-1.24%) |
Mar 24, 2015 | 29.66 | 29.69 | 29.44 | 29.44 | 65,015 | -0.29(-0.98%) |
Mar 23, 2015 | 29.64 | 29.77 | 29.64 | 29.74 | 27,500 | +0.07(+0.22%) |
Mar 20, 2015 | 29.53 | 29.72 | 29.48 | 29.67 | 55,877 | +0.27(+0.92%) |
Mar 19, 2015 | 29.49 | 29.49 | 29.32 | 29.40 | 45,342 | -0.15(-0.50%) |
Mar 18, 2015 | 29.14 | 29.61 | 28.97 | 29.55 | 59,199 | +0.40(+1.37%) |
Mar 17, 2015 | 29.09 | 29.18 | 29.04 | 29.15 | 36,895 | -0.09(-0.30%) |
Mar 16, 2015 | 29.00 | 29.24 | 28.97 | 29.24 | 68,719 | +0.35(+1.22%) |
Mar 13, 2015 | 29.06 | 29.06 | 28.71 | 28.88 | 1,453,793 | -0.19(-0.66%) |
Mar 12, 2015 | 28.83 | 29.07 | 28.83 | 29.07 | 51,349 | +0.41(+1.44%) |
Mar 11, 2015 | 28.86 | 28.86 | 28.66 | 28.66 | 48,825 | -0.12(-0.42%) |
Mar 10, 2015 | 29.00 | 29.05 | 28.78 | 28.78 | 97,262 | -0.46(-1.58%) |
Mar 09, 2015 | 29.18 | 29.29 | 29.11 | 29.25 | 40,551 | +0.16(+0.56%) |
Mar 06, 2015 | 29.43 | 29.43 | 29.02 | 29.09 | 80,738 | -0.46(-1.55%) |
Mar 05, 2015 | 29.57 | 29.59 | 29.46 | 29.54 | 246,746 | +0.00(+0.00%) |
Mar 04, 2015 | 29.62 | 29.72 | 29.44 | 29.54 | 36,413 | -0.18(-0.59%) |
Mar 03, 2015 | 29.78 | 29.78 | 29.63 | 29.72 | 58,939 | -0.07(-0.23%) |
Mar 02, 2015 | 29.70 | 29.80 | 29.66 | 29.79 | 132,399 | +0.08(+0.28%) |
Feb 27, 2015 | 29.71 | 29.80 | 29.70 | 29.70 | 45,551 | -0.02(-0.08%) |
Feb 26, 2015 | 29.79 | 29.86 | 29.69 | 29.73 | 386,679 | -0.10(-0.33%) |
Feb 25, 2015 | 29.82 | 29.93 | 29.78 | 29.82 | 59,117 | +0.00(+0.00%) |
Feb 24, 2015 | 29.81 | 29.91 | 29.73 | 29.82 | 86,052 | +0.09(+0.30%) |
Feb 23, 2015 | 29.76 | 29.80 | 29.68 | 29.73 | 49,985 | -0.02(-0.07%) |
Feb 20, 2015 | 29.56 | 29.78 | 29.47 | 29.75 | 139,560 | +0.12(+0.40%) |
Feb 19, 2015 | 29.62 | 29.72 | 29.60 | 29.64 | 82,172 | -0.12(-0.42%) |
Feb 18, 2015 | 29.61 | 29.77 | 29.61 | 29.76 | 55,623 | +0.01(+0.04%) |
Feb 17, 2015 | 29.60 | 29.78 | 29.60 | 29.75 | 59,708 | +0.04(+0.13%) |
Feb 13, 2015 | 29.64 | 29.71 | 29.71 | 29.71 | 62,110 | +0.08(+0.28%) |
Feb 12, 2015 | 29.51 | 29.66 | 29.49 | 29.63 | 192,850 | +0.25(+0.85%) |
Feb 11, 2015 | 29.28 | 29.39 | 29.18 | 29.38 | 90,860 | -0.03(-0.09%) |
Feb 10, 2015 | 29.29 | 29.43 | 29.11 | 29.41 | 55,616 | +0.33(+1.13%) |
Feb 09, 2015 | 29.15 | 29.23 | 29.05 | 29.08 | 56,556 | -0.09(-0.31%) |
Feb 06, 2015 | 29.31 | 29.44 | 29.14 | 29.17 | 46,483 | -0.18(-0.63%) |
Feb 05, 2015 | 29.14 | 29.35 | 29.14 | 29.35 | 82,157 | +0.31(+1.05%) |
Feb 04, 2015 | 29.13 | 29.23 | 29.01 | 29.05 | 85,482 | -0.15(-0.52%) |
Feb 03, 2015 | 28.94 | 29.20 | 28.89 | 29.20 | 60,137 | +0.49(+1.70%) |
Feb 02, 2015 | 28.43 | 28.75 | 28.18 | 28.71 | 64,843 | +0.37(+1.31%) |
Jan 30, 2015 | 28.60 | 28.70 | 28.34 | 28.34 | 54,299 | -0.44(-1.54%) |
Jan 29, 2015 | 28.63 | 28.81 | 28.43 | 28.78 | 180,906 | +0.18(+0.64%) |
Jan 28, 2015 | 29.14 | 29.17 | 28.56 | 28.60 | 80,439 | -0.38(-1.30%) |
Jan 27, 2015 | 28.99 | 29.10 | 28.83 | 28.97 | 55,020 | -0.34(-1.17%) |
Jan 26, 2015 | 29.19 | 29.32 | 29.02 | 29.32 | 73,620 | +0.16(+0.56%) |
Jan 23, 2015 | 29.38 | 29.38 | 29.15 | 29.15 | 55,133 | -0.24(-0.81%) |
Jan 22, 2015 | 29.20 | 29.41 | 29.00 | 29.39 | 112,679 | +0.44(+1.51%) |
Jan 21, 2015 | 28.81 | 29.02 | 28.81 | 28.95 | 60,232 | +0.05(+0.17%) |
Jan 20, 2015 | 28.97 | 28.98 | 28.65 | 28.90 | 64,290 | +0.10(+0.34%) |
Jan 16, 2015 | 28.51 | 28.82 | 28.51 | 28.81 | 35,375 | +0.35(+1.23%) |
Jan 15, 2015 | 28.74 | 28.74 | 28.45 | 28.46 | 46,368 | -0.19(-0.67%) |
Jan 14, 2015 | 28.53 | 28.72 | 28.35 | 28.65 | 98,777 | -0.18(-0.62%) |
Jan 13, 2015 | 29.12 | 29.28 | 28.64 | 28.83 | 76,562 | -0.07(-0.26%) |
Jan 12, 2015 | 29.08 | 29.08 | 28.79 | 28.90 | 65,697 | -0.20(-0.67%) |
Jan 09, 2015 | 29.33 | 29.33 | 29.00 | 29.10 | 51,991 | -0.24(-0.83%) |
Jan 08, 2015 | 29.06 | 29.35 | 29.06 | 29.34 | 66,774 | +0.49(+1.71%) |
Jan 07, 2015 | 28.72 | 28.87 | 28.62 | 28.85 | 238,463 | +0.32(+1.14%) |
Jan 06, 2015 | 28.72 | 28.85 | 28.37 | 28.52 | 137,045 | -0.21(-0.72%) |
Jan 05, 2015 | 29.02 | 29.02 | 28.64 | 28.73 | 89,805 | -0.47(-1.61%) |
Jan 02, 2015 | 29.30 | 29.34 | 29.03 | 29.20 | 60,455 | -0.02(-0.07%) |
Dec 31, 2014 | 29.53 | 29.22 | 29.22 | 29.22 | 59,099 | -0.30(-1.00%) |
Dec 30, 2014 | 29.53 | 29.60 | 29.48 | 29.51 | 83,669 | -0.17(-0.57%) |
Dec 29, 2014 | 29.59 | 29.70 | 29.59 | 29.68 | 36,713 | +0.06(+0.20%) |
Dec 26, 2014 | 29.62 | 29.67 | 29.61 | 29.62 | 32,371 | +0.10(+0.34%) |
Dec 24, 2014 | 29.57 | 29.52 | 29.52 | 29.52 | 223,860 | -0.02(-0.05%) |
Dec 23, 2014 | 29.51 | 29.60 | 29.44 | 29.54 | 182,122 | +0.15(+0.51%) |
Dec 22, 2014 | 29.30 | 29.41 | 29.26 | 29.39 | 181,582 | +0.19(+0.66%) |
Dec 19, 2014 | 29.26 | 29.36 | 29.16 | 29.20 | 169,923 | -0.01(-0.03%) |
Dec 18, 2014 | 28.84 | 29.21 | 28.75 | 29.21 | 194,153 | +0.75(+2.63%) |
Dec 17, 2014 | 27.99 | 28.56 | 27.99 | 28.46 | 75,363 | +0.43(+1.53%) |
Dec 16, 2014 | 28.03 | 28.51 | 27.94 | 28.03 | 36,977 | -0.11(-0.37%) |
Dec 15, 2014 | 28.48 | 28.54 | 28.09 | 28.13 | 115,502 | -0.20(-0.70%) |
Dec 12, 2014 | 28.61 | 28.72 | 28.33 | 28.33 | 40,413 | -0.39(-1.34%) |
Dec 11, 2014 | 28.86 | 29.08 | 28.72 | 28.72 | 17,655 | +0.02(+0.08%) |
Dec 10, 2014 | 29.05 | 29.05 | 28.64 | 28.70 | 32,186 | -0.41(-1.39%) |
Dec 09, 2014 | 28.86 | 29.10 | 28.78 | 29.10 | 49,434 | -0.02(-0.07%) |
Dec 08, 2014 | 29.27 | 29.34 | 29.05 | 29.12 | 70,197 | -0.12(-0.40%) |
Dec 05, 2014 | 29.36 | 29.37 | 29.24 | 29.24 | 136,289 | -0.04(-0.13%) |
Dec 04, 2014 | 29.31 | 29.36 | 29.18 | 29.28 | 157,764 | -0.11(-0.36%) |
Dec 03, 2014 | 29.28 | 29.39 | 29.27 | 29.38 | 60,979 | +0.11(+0.37%) |
Dec 02, 2014 | 29.06 | 29.31 | 29.06 | 29.27 | 44,517 | +0.19(+0.64%) |
Dec 01, 2014 | 29.19 | 29.19 | 29.06 | 29.09 | 144,111 | -0.13(-0.44%) |
Nov 28, 2014 | 29.28 | 29.38 | 29.21 | 29.21 | 28,986 | -0.08(-0.28%) |
Nov 26, 2014 | 29.26 | 29.30 | 29.30 | 29.30 | 196,063 | +0.09(+0.29%) |
Nov 25, 2014 | 29.27 | 29.27 | 29.16 | 29.21 | 23,861 | +0.01(+0.03%) |
Nov 24, 2014 | 29.23 | 29.25 | 29.16 | 29.20 | 42,607 | +0.04(+0.15%) |
Nov 21, 2014 | 29.39 | 29.39 | 29.08 | 29.16 | 34,113 | +0.12(+0.43%) |
Nov 20, 2014 | 28.91 | 29.03 | 28.91 | 29.03 | 32,777 | +0.09(+0.31%) |
Nov 19, 2014 | 29.04 | 29.04 | 28.82 | 28.94 | 84,095 | -0.11(-0.37%) |
Nov 18, 2014 | 28.94 | 29.09 | 28.94 | 29.05 | 70,659 | +0.12(+0.43%) |
Nov 17, 2014 | 28.84 | 28.94 | 28.77 | 28.93 | 37,051 | +0.08(+0.28%) |
Nov 14, 2014 | 28.86 | 28.89 | 28.79 | 28.85 | 32,952 | +0.02(+0.08%) |
Nov 13, 2014 | 28.85 | 28.95 | 28.75 | 28.82 | 37,655 | +0.06(+0.20%) |
Nov 12, 2014 | 28.76 | 28.84 | 28.73 | 28.77 | 45,258 | -0.04(-0.15%) |
Nov 11, 2014 | 28.86 | 28.87 | 28.77 | 28.81 | 142,554 | -0.01(-0.04%) |
Nov 10, 2014 | 28.71 | 28.84 | 28.71 | 28.82 | 32,708 | +0.08(+0.28%) |
Nov 07, 2014 | 28.65 | 28.76 | 28.65 | 28.74 | 65,645 | +0.07(+0.23%) |
Nov 06, 2014 | 28.67 | 28.68 | 28.53 | 28.67 | 50,010 | +0.02(+0.07%) |
Nov 05, 2014 | 28.65 | 28.76 | 28.51 | 28.65 | 165,481 | +0.22(+0.77%) |
Nov 04, 2014 | 28.48 | 28.53 | 28.33 | 28.44 | 63,800 | -0.04(-0.14%) |
Nov 03, 2014 | 28.51 | 28.59 | 28.43 | 28.47 | 60,463 | +0.00(+0.01%) |
Oct 31, 2014 | 28.47 | 28.47 | 28.30 | 28.47 | 43,997 | +0.35(+1.24%) |
Oct 30, 2014 | 27.95 | 28.24 | 27.91 | 28.12 | 207,847 | +0.14(+0.49%) |
Oct 29, 2014 | 28.03 | 28.03 | 27.83 | 27.98 | 53,373 | +0.02(+0.08%) |
Oct 28, 2014 | 27.81 | 28.02 | 27.80 | 27.96 | 45,935 | +0.23(+0.81%) |
Oct 27, 2014 | 27.68 | 27.79 | 27.79 | 27.74 | 33,418 | -0.00(-0.01%) |
Oct 24, 2014 | 27.59 | 27.74 | 27.54 | 27.74 | 114,580 | +0.20(+0.72%) |
Oct 23, 2014 | 27.57 | 27.70 | 27.49 | 27.54 | 46,363 | +0.23(+0.85%) |
Oct 22, 2014 | 27.50 | 27.58 | 27.29 | 27.31 | 179,705 | -0.11(-0.40%) |
Oct 21, 2014 | 27.15 | 27.45 | 27.13 | 27.42 | 62,650 | +0.44(+1.62%) |
Oct 20, 2014 | 26.69 | 26.98 | 26.61 | 26.98 | 43,496 | +0.21(+0.77%) |
Oct 17, 2014 | 26.70 | 26.86 | 26.58 | 26.78 | 97,921 | +0.31(+1.19%) |
Oct 16, 2014 | 26.06 | 26.59 | 25.89 | 26.46 | 108,908 | +0.03(+0.10%) |
Oct 15, 2014 | 26.37 | 26.49 | 25.88 | 26.44 | 284,770 | -0.19(-0.73%) |
Oct 14, 2014 | 26.68 | 26.89 | 26.57 | 26.63 | 72,787 | +0.03(+0.10%) |
Oct 13, 2014 | 26.97 | 27.06 | 26.59 | 26.60 | 119,297 | -0.37(-1.36%) |
Oct 10, 2014 | 27.14 | 27.24 | 26.97 | 26.97 | 54,842 | -0.22(-0.81%) |
Oct 09, 2014 | 27.57 | 27.69 | 27.17 | 27.19 | 137,410 | -0.47(-1.68%) |
Oct 08, 2014 | 27.22 | 27.70 | 27.13 | 27.65 | 53,115 | +0.41(+1.50%) |
Oct 07, 2014 | 27.43 | 27.49 | 27.25 | 27.25 | 58,763 | -0.33(-1.18%) |
Oct 06, 2014 | 27.71 | 27.73 | 27.47 | 27.57 | 52,292 | -0.03(-0.13%) |
Oct 03, 2014 | 27.47 | 27.61 | 27.43 | 27.61 | 28,839 | +0.27(+0.99%) |
Oct 02, 2014 | 27.30 | 27.37 | 27.09 | 27.34 | 74,166 | -0.04(-0.14%) |
Oct 01, 2014 | 27.60 | 27.60 | 27.31 | 27.38 | 117,070 | -0.32(-1.15%) |
Sep 30, 2014 | 27.62 | 27.81 | 27.60 | 27.69 | 34,639 | -0.03(-0.12%) |
Sep 29, 2014 | 27.55 | 27.75 | 27.47 | 27.73 | 52,844 | -0.04(-0.15%) |
Sep 26, 2014 | 27.63 | 27.78 | 27.55 | 27.77 | 27,689 | +0.23(+0.83%) |
Sep 25, 2014 | 27.91 | 27.91 | 27.54 | 27.54 | 140,469 | -0.43(-1.53%) |
Sep 24, 2014 | 27.81 | 27.99 | 27.74 | 27.97 | 53,184 | +0.17(+0.61%) |
Sep 23, 2014 | 27.93 | 27.96 | 27.78 | 27.80 | 139,547 | -0.19(-0.69%) |
Sep 22, 2014 | 28.11 | 28.11 | 27.94 | 27.99 | 21,177 | -0.22(-0.79%) |
Sep 19, 2014 | 28.26 | 28.28 | 28.14 | 28.21 | 99,771 | +0.08(+0.30%) |
Sep 18, 2014 | 28.13 | 28.19 | 28.07 | 28.13 | 127,928 | +0.05(+0.17%) |
Sep 17, 2014 | 28.09 | 28.20 | 28.03 | 28.08 | 22,319 | +0.03(+0.12%) |
Sep 16, 2014 | 27.85 | 28.09 | 27.85 | 28.05 | 22,688 | +0.19(+0.69%) |
Sep 15, 2014 | 27.86 | 27.88 | 27.78 | 27.86 | 39,223 | +0.02(+0.06%) |
Sep 12, 2014 | 27.99 | 27.99 | 27.75 | 27.84 | 116,126 | -0.21(-0.75%) |
Sep 11, 2014 | 27.91 | 28.05 | 27.86 | 28.05 | 147,452 | +0.10(+0.37%) |
Sep 10, 2014 | 27.81 | 28.00 | 27.81 | 27.95 | 33,016 | +0.00(+0.01%) |
Sep 09, 2014 | 28.08 | 28.08 | 27.87 | 27.94 | 169,172 | -0.15(-0.55%) |
Sep 08, 2014 | 28.17 | 28.17 | 28.03 | 28.10 | 26,253 | -0.07(-0.26%) |
Sep 05, 2014 | 28.05 | 28.20 | 27.98 | 28.17 | 130,654 | +0.20(+0.71%) |
Sep 04, 2014 | 28.11 | 28.16 | 27.97 | 27.97 | 97,792 | -0.05(-0.18%) |
Sep 03, 2014 | 28.17 | 28.17 | 28.02 | 28.02 | 29,508 | -0.04(-0.14%) |
Sep 02, 2014 | 28.15 | 28.17 | 27.96 | 28.06 | 181,610 | -0.05(-0.17%) |
Aug 29, 2014 | 28.10 | 28.11 | 28.11 | 28.11 | 18,082 | +0.09(+0.34%) |
Aug 28, 2014 | 27.99 | 28.05 | 27.93 | 28.02 | 163,399 | -0.01(-0.03%) |
Aug 27, 2014 | 28.05 | 28.05 | 27.98 | 28.02 | 26,268 | +0.01(+0.05%) |
Aug 26, 2014 | 28.05 | 28.07 | 27.99 | 28.01 | 45,847 | +0.02(+0.08%) |
Aug 25, 2014 | 28.03 | 28.06 | 27.95 | 27.99 | 30,952 | +0.10(+0.36%) |
Aug 22, 2014 | 27.90 | 27.95 | 27.86 | 27.89 | 22,846 | -0.08(-0.29%) |
Aug 21, 2014 | 27.91 | 27.99 | 27.91 | 27.97 | 60,463 | +0.11(+0.40%) |
Aug 20, 2014 | 27.79 | 27.90 | 27.81 | 27.86 | 32,096 | +0.04(+0.15%) |
Aug 19, 2014 | 27.78 | 27.82 | 27.74 | 27.81 | 112,283 | +0.17(+0.60%) |
Aug 18, 2014 | 27.58 | 27.69 | 27.58 | 27.65 | 71,220 | +0.15(+0.56%) |
Aug 15, 2014 | 27.59 | 27.60 | 27.30 | 27.49 | 42,146 | +0.01(+0.02%) |
Aug 14, 2014 | 27.43 | 27.49 | 27.42 | 27.49 | 29,622 | +0.12(+0.45%) |
Aug 13, 2014 | 27.28 | 27.39 | 27.28 | 27.37 | 34,014 | +0.16(+0.61%) |
Aug 12, 2014 | 27.24 | 27.27 | 27.14 | 27.20 | 41,779 | -0.04(-0.13%) |
Aug 11, 2014 | 27.24 | 27.34 | 27.24 | 27.24 | 54,919 | +0.09(+0.34%) |
Aug 08, 2014 | 26.86 | 27.15 | 26.85 | 27.15 | 34,961 | +0.31(+1.16%) |
Aug 07, 2014 | 27.02 | 27.07 | 26.80 | 26.84 | 55,693 | -0.13(-0.47%) |
Aug 06, 2014 | 26.82 | 27.04 | 26.77 | 26.96 | 51,513 | -0.01(-0.05%) |
Aug 05, 2014 | 27.13 | 27.14 | 26.87 | 26.98 | 33,201 | -0.19(-0.71%) |
Aug 04, 2014 | 27.10 | 27.23 | 26.95 | 27.17 | 105,439 | +0.10(+0.39%) |
Aug 01, 2014 | 27.03 | 27.16 | 26.93 | 27.06 | 129,316 | -0.06(-0.21%) |
Jul 31, 2014 | 27.44 | 27.45 | 27.12 | 27.12 | 82,337 | -0.51(-1.86%) |
Jul 30, 2014 | 27.75 | 27.80 | 27.57 | 27.64 | 68,640 | -0.05(-0.18%) |
Jul 29, 2014 | 27.92 | 27.92 | 27.69 | 27.69 | 23,485 | -0.13(-0.48%) |
Jul 28, 2014 | 27.74 | 27.83 | 27.66 | 27.82 | 65,298 | +0.05(+0.19%) |
Jul 25, 2014 | 27.80 | 27.90 | 27.75 | 27.77 | 42,185 | -0.15(-0.53%) |
Jul 24, 2014 | 27.86 | 27.95 | 27.86 | 27.91 | 210,273 | +0.02(+0.07%) |
Jul 23, 2014 | 27.91 | 27.93 | 27.82 | 27.90 | 663,660 | +0.05(+0.17%) |
Jul 22, 2014 | 27.80 | 27.90 | 27.80 | 27.85 | 34,964 | +0.08(+0.29%) |
Jul 21, 2014 | 27.71 | 27.79 | 27.66 | 27.77 | 27,016 | -0.07(-0.24%) |
Jul 18, 2014 | 27.68 | 27.85 | 27.65 | 27.83 | 27,687 | +0.24(+0.85%) |
Jul 17, 2014 | 27.83 | 27.88 | 27.56 | 27.60 | 23,917 | -0.24(-0.87%) |
Jul 16, 2014 | 27.87 | 27.88 | 27.76 | 27.84 | 20,673 | +0.12(+0.44%) |
Jul 15, 2014 | 27.78 | 27.80 | 27.64 | 27.72 | 21,746 | -0.03(-0.11%) |
Jul 14, 2014 | 27.78 | 28.17 | 27.75 | 27.75 | 37,755 | +0.07(+0.27%) |
Jul 11, 2014 | 27.66 | 27.69 | 27.56 | 27.68 | 33,274 | +0.02(+0.05%) |
Jul 10, 2014 | 27.56 | 27.71 | 27.50 | 27.66 | 54,834 | -0.08(-0.28%) |
Jul 09, 2014 | 27.69 | 27.75 | 27.64 | 27.74 | 43,929 | +0.10(+0.36%) |
Jul 08, 2014 | 27.73 | 27.73 | 27.61 | 27.64 | 98,494 | -0.14(-0.50%) |
Jul 07, 2014 | 27.78 | 27.81 | 27.72 | 27.78 | 31,169 | -0.05(-0.18%) |
Jul 03, 2014 | 27.78 | 27.83 | 27.83 | 27.83 | 24,373 | +0.15(+0.54%) |
Jul 02, 2014 | 27.74 | 27.74 | 27.68 | 27.68 | 19,926 | -0.02(-0.08%) |
Jul 01, 2014 | 27.60 | 27.79 | 27.60 | 27.70 | 52,348 | +0.11(+0.39%) |
Jun 30, 2014 | 27.55 | 27.61 | 27.54 | 27.59 | 30,261 | -0.01(-0.03%) |
Jun 27, 2014 | 27.45 | 27.60 | 27.43 | 27.60 | 33,609 | +0.12(+0.43%) |
Jun 26, 2014 | 27.58 | 27.58 | 27.38 | 27.48 | 291,575 | -0.10(-0.35%) |
Jun 25, 2014 | 27.44 | 27.58 | 27.38 | 27.58 | 39,075 | +0.07(+0.27%) |
Jun 24, 2014 | 27.62 | 27.71 | 27.48 | 27.50 | 39,733 | -0.14(-0.50%) |
Jun 23, 2014 | 27.71 | 27.74 | 27.58 | 27.64 | 28,151 | +0.02(+0.06%) |
Jun 20, 2014 | 27.69 | 27.69 | 27.63 | 27.63 | 51,725 | +0.01(+0.04%) |
Jun 19, 2014 | 27.57 | 27.61 | 27.54 | 27.61 | 31,632 | +0.07(+0.24%) |
Jun 18, 2014 | 27.35 | 27.56 | 27.31 | 27.55 | 81,273 | +0.18(+0.65%) |
Jun 17, 2014 | 27.21 | 27.37 | 27.21 | 27.37 | 54,372 | +0.12(+0.42%) |
Jun 16, 2014 | 27.23 | 27.33 | 27.19 | 27.26 | 122,153 | +0.03(+0.13%) |
Jun 13, 2014 | 27.19 | 27.27 | 27.10 | 27.22 | 41,108 | +0.14(+0.53%) |
Jun 12, 2014 | 27.44 | 27.44 | 27.08 | 27.08 | 30,678 | -0.21(-0.77%) |
Jun 11, 2014 | 27.34 | 27.36 | 27.25 | 27.29 | 238,018 | -0.12(-0.43%) |
Jun 10, 2014 | 27.41 | 27.41 | 27.33 | 27.41 | 88,039 | +0.04(+0.15%) |
Jun 06, 2014 | 27.36 | 27.41 | 27.33 | 27.37 | 38,723 | +0.10(+0.37%) |
Jun 05, 2014 | 27.15 | 27.30 | 27.10 | 27.26 | 91,729 | +0.15(+0.55%) |
Jun 04, 2014 | 27.03 | 27.11 | 26.98 | 27.11 | 126,819 | +0.05(+0.19%) |
Jun 03, 2014 | 27.03 | 27.07 | 26.99 | 27.06 | 92,495 | -0.01(-0.03%) |
Jun 02, 2014 | 27.11 | 27.11 | 27.00 | 27.07 | 71,210 | +0.02(+0.07%) |
May 30, 2014 | 26.97 | 27.06 | 26.96 | 27.05 | 73,751 | +0.17(+0.65%) |
May 29, 2014 | 26.91 | 26.98 | 26.85 | 26.88 | 161,551 | +0.00(+0.00%) |
May 28, 2014 | 26.87 | 26.91 | 26.82 | 26.88 | 50,800 | +0.04(+0.14%) |
May 27, 2014 | 26.83 | 26.87 | 26.80 | 26.84 | 24,382 | +0.13(+0.47%) |
May 23, 2014 | 26.68 | 26.71 | 26.71 | 26.71 | 25,983 | +0.02(+0.09%) |
May 22, 2014 | 26.63 | 26.69 | 26.61 | 26.69 | 26,669 | +0.09(+0.33%) |
May 21, 2014 | 26.51 | 26.61 | 26.50 | 26.60 | 108,907 | +0.17(+0.65%) |
May 20, 2014 | 26.62 | 26.62 | 26.37 | 26.43 | 91,660 | -0.20(-0.76%) |
May 19, 2014 | 26.52 | 26.63 | 26.52 | 26.63 | 26,622 | +0.08(+0.31%) |
May 16, 2014 | 26.50 | 26.55 | 26.41 | 26.55 | 31,180 | +0.08(+0.30%) |
May 15, 2014 | 26.63 | 26.63 | 26.38 | 26.47 | 50,888 | -0.16(-0.61%) |
May 14, 2014 | 26.76 | 26.76 | 26.63 | 26.63 | 34,505 | -0.12(-0.45%) |
May 13, 2014 | 26.72 | 26.81 | 26.72 | 26.75 | 43,869 | -0.01(-0.04%) |
May 12, 2014 | 26.69 | 26.77 | 26.69 | 26.77 | 19,103 | +0.23(+0.88%) |
May 09, 2014 | 26.55 | 26.58 | 26.46 | 26.53 | 29,590 | -0.03(-0.12%) |
May 08, 2014 | 26.51 | 26.70 | 26.46 | 26.56 | 24,578 | -0.01(-0.03%) |
May 07, 2014 | 26.47 | 26.57 | 26.41 | 26.57 | 22,495 | +0.19(+0.71%) |
May 06, 2014 | 26.50 | 26.51 | 26.37 | 26.38 | 55,775 | -0.18(-0.66%) |
May 05, 2014 | 26.44 | 26.58 | 26.33 | 26.56 | 36,148 | +0.03(+0.12%) |
May 02, 2014 | 26.57 | 26.67 | 26.51 | 26.52 | 36,590 | -0.05(-0.18%) |