Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.28 | 27.28 | 26.97 | 27.03 | 930,493 | +0.04(+0.15%) |
Apr 29, 2015 | 27.24 | 27.24 | 26.95 | 26.99 | 1,837,655 | -0.23(-0.83%) |
Apr 28, 2015 | 27.86 | 27.86 | 26.75 | 27.21 | 3,046,145 | -1.98(-6.79%) |
Apr 27, 2015 | 29.34 | 29.36 | 29.15 | 29.19 | 691,327 | -0.11(-0.39%) |
Apr 24, 2015 | 29.31 | 29.37 | 29.24 | 29.31 | 1,023,315 | +0.21(+0.72%) |
Apr 23, 2015 | 28.94 | 29.15 | 28.82 | 29.10 | 1,283,603 | +0.51(+1.78%) |
Apr 22, 2015 | 28.61 | 28.69 | 28.49 | 28.59 | 1,191,006 | +0.12(+0.42%) |
Apr 21, 2015 | 28.62 | 28.65 | 28.43 | 28.47 | 1,126,952 | +0.25(+0.89%) |
Apr 20, 2015 | 28.29 | 28.38 | 28.14 | 28.22 | 639,589 | -0.14(-0.48%) |
Apr 17, 2015 | 28.39 | 28.39 | 28.19 | 28.36 | 1,187,371 | +0.10(+0.34%) |
Apr 16, 2015 | 28.28 | 28.35 | 28.15 | 28.26 | 1,102,181 | +0.36(+1.30%) |
Apr 15, 2015 | 27.96 | 27.96 | 27.84 | 27.90 | 723,109 | +0.34(+1.23%) |
Apr 14, 2015 | 27.57 | 27.68 | 27.53 | 27.56 | 583,892 | +0.46(+1.70%) |
Apr 13, 2015 | 27.10 | 27.34 | 27.09 | 27.10 | 766,239 | -0.84(-3.00%) |
Apr 10, 2015 | 27.69 | 27.98 | 27.69 | 27.94 | 933,382 | +0.47(+1.70%) |
Apr 09, 2015 | 27.40 | 27.49 | 27.26 | 27.47 | 860,730 | +0.22(+0.80%) |
Apr 08, 2015 | 27.40 | 27.48 | 27.20 | 27.25 | 642,734 | +0.04(+0.15%) |
Apr 07, 2015 | 27.31 | 27.33 | 27.19 | 27.21 | 563,388 | -0.12(-0.44%) |
Apr 06, 2015 | 27.28 | 27.49 | 27.17 | 27.33 | 875,716 | +0.76(+2.85%) |
Apr 02, 2015 | 26.66 | 26.57 | 26.57 | 26.57 | 698,990 | +0.21(+0.79%) |
Apr 01, 2015 | 26.35 | 26.39 | 26.13 | 26.36 | 1,072,773 | -0.04(-0.15%) |
Mar 31, 2015 | 26.38 | 26.49 | 26.28 | 26.41 | 1,082,176 | -0.73(-2.70%) |
Mar 30, 2015 | 27.08 | 27.22 | 27.03 | 27.14 | 468,827 | +0.17(+0.63%) |
Mar 27, 2015 | 26.86 | 27.00 | 26.80 | 26.97 | 1,130,788 | -0.07(-0.27%) |
Mar 26, 2015 | 27.14 | 27.15 | 27.03 | 27.04 | 870,239 | -0.16(-0.59%) |
Mar 25, 2015 | 27.44 | 27.48 | 27.19 | 27.20 | 914,953 | -0.10(-0.35%) |
Mar 24, 2015 | 27.60 | 27.60 | 27.29 | 27.30 | 895,948 | -0.39(-1.39%) |
Mar 23, 2015 | 27.64 | 27.77 | 27.63 | 27.68 | 680,485 | +0.12(+0.44%) |
Mar 20, 2015 | 27.52 | 27.68 | 27.40 | 27.56 | 1,705,439 | +0.35(+1.30%) |
Mar 19, 2015 | 27.20 | 27.28 | 27.16 | 27.21 | 921,253 | -0.34(-1.22%) |
Mar 18, 2015 | 27.36 | 27.56 | 27.16 | 27.55 | 1,279,199 | +0.26(+0.97%) |
Mar 17, 2015 | 27.30 | 27.32 | 27.11 | 27.28 | 1,388,263 | -0.34(-1.22%) |
Mar 16, 2015 | 27.50 | 27.69 | 27.48 | 27.62 | 919,049 | +0.27(+1.00%) |
Mar 13, 2015 | 27.30 | 27.36 | 27.22 | 27.35 | 1,155,078 | -0.17(-0.61%) |
Mar 12, 2015 | 27.28 | 27.53 | 27.24 | 27.52 | 1,218,565 | +0.74(+2.76%) |
Mar 11, 2015 | 26.75 | 26.89 | 26.65 | 26.78 | 677,916 | +0.05(+0.18%) |
Mar 10, 2015 | 26.88 | 26.88 | 26.69 | 26.73 | 870,959 | -0.11(-0.42%) |
Mar 09, 2015 | 26.87 | 26.93 | 26.71 | 26.84 | 1,202,222 | -0.05(-0.18%) |
Mar 06, 2015 | 27.03 | 27.09 | 26.82 | 26.89 | 1,171,129 | +0.22(+0.84%) |
Mar 05, 2015 | 26.69 | 26.73 | 26.59 | 26.67 | 431,150 | +0.13(+0.48%) |
Mar 04, 2015 | 26.63 | 26.67 | 26.44 | 26.54 | 922,102 | -0.14(-0.51%) |
Mar 03, 2015 | 26.71 | 26.79 | 26.63 | 26.67 | 602,995 | +0.03(+0.12%) |
Mar 02, 2015 | 26.54 | 26.69 | 26.50 | 26.64 | 3,027,546 | +0.06(+0.21%) |
Feb 27, 2015 | 26.72 | 26.79 | 26.55 | 26.59 | 2,665,121 | -0.42(-1.54%) |
Feb 26, 2015 | 26.92 | 27.05 | 26.91 | 27.00 | 930,056 | +0.26(+0.99%) |
Feb 25, 2015 | 26.60 | 26.79 | 26.54 | 26.74 | 854,544 | +0.11(+0.42%) |
Feb 24, 2015 | 26.47 | 26.67 | 26.33 | 26.63 | 1,163,280 | -0.09(-0.33%) |
Feb 23, 2015 | 26.57 | 26.77 | 26.45 | 26.71 | 1,995,249 | -0.17(-0.63%) |
Feb 20, 2015 | 26.75 | 26.91 | 26.69 | 26.88 | 564,338 | +0.11(+0.42%) |
Feb 19, 2015 | 26.67 | 26.80 | 26.63 | 26.77 | 791,579 | +0.10(+0.36%) |
Feb 18, 2015 | 26.58 | 26.75 | 26.58 | 26.67 | 598,211 | +0.10(+0.36%) |
Feb 17, 2015 | 26.47 | 26.64 | 26.47 | 26.58 | 529,612 | +0.21(+0.79%) |
Feb 13, 2015 | 26.31 | 26.37 | 26.37 | 26.37 | 626,015 | +0.11(+0.43%) |
Feb 12, 2015 | 26.10 | 26.29 | 26.07 | 26.26 | 943,092 | +0.18(+0.71%) |
Feb 11, 2015 | 25.98 | 26.14 | 25.94 | 26.07 | 909,640 | +0.01(+0.03%) |
Feb 10, 2015 | 25.92 | 26.08 | 25.75 | 26.06 | 1,544,011 | +0.45(+1.75%) |
Feb 09, 2015 | 25.67 | 25.75 | 25.55 | 25.61 | 602,176 | -0.08(-0.31%) |
Feb 06, 2015 | 25.80 | 25.90 | 25.67 | 25.70 | 989,515 | +0.03(+0.13%) |
Feb 05, 2015 | 25.57 | 25.71 | 25.57 | 25.66 | 1,491,842 | +0.54(+2.14%) |
Feb 04, 2015 | 25.19 | 25.32 | 25.11 | 25.13 | 972,203 | +0.07(+0.29%) |
Feb 03, 2015 | 24.88 | 25.06 | 24.80 | 25.05 | 1,892,711 | -0.29(-1.14%) |
Feb 02, 2015 | 25.15 | 25.37 | 25.09 | 25.34 | 1,494,728 | +1.10(+4.53%) |
Jan 30, 2015 | 24.23 | 24.34 | 24.15 | 24.24 | 2,295,595 | -0.33(-1.34%) |
Jan 29, 2015 | 24.63 | 24.63 | 24.37 | 24.57 | 1,915,105 | +0.12(+0.49%) |
Jan 28, 2015 | 24.73 | 24.83 | 24.39 | 24.45 | 1,347,219 | -0.28(-1.13%) |
Jan 27, 2015 | 24.88 | 24.90 | 24.61 | 24.73 | 1,030,141 | -0.18(-0.74%) |
Jan 26, 2015 | 24.87 | 24.95 | 24.87 | 24.92 | 854,098 | -0.09(-0.35%) |
Jan 23, 2015 | 25.13 | 25.15 | 25.00 | 25.01 | 1,216,282 | -0.09(-0.35%) |
Jan 22, 2015 | 24.89 | 25.19 | 24.80 | 25.09 | 1,018,497 | +0.15(+0.61%) |
Jan 21, 2015 | 24.74 | 24.94 | 24.68 | 24.94 | 1,140,919 | +0.25(+1.01%) |
Jan 20, 2015 | 24.74 | 24.84 | 24.61 | 24.69 | 2,455,960 | -0.05(-0.19%) |
Jan 16, 2015 | 24.60 | 24.75 | 24.56 | 24.74 | 1,421,878 | +0.43(+1.78%) |
Jan 15, 2015 | 24.52 | 24.52 | 24.19 | 24.31 | 1,391,374 | +0.04(+0.17%) |
Jan 14, 2015 | 24.07 | 24.36 | 23.99 | 24.27 | 3,283,672 | +0.35(+1.48%) |
Jan 13, 2015 | 23.87 | 24.10 | 23.67 | 23.91 | 2,772,927 | +0.32(+1.36%) |
Jan 12, 2015 | 23.63 | 23.66 | 23.41 | 23.59 | 1,050,299 | +0.00(+0.00%) |
Jan 09, 2015 | 23.79 | 23.79 | 23.59 | 23.59 | 1,073,707 | -0.06(-0.24%) |
Jan 08, 2015 | 23.51 | 23.75 | 23.51 | 23.65 | 905,726 | +0.30(+1.27%) |
Jan 07, 2015 | 23.32 | 23.45 | 23.21 | 23.35 | 1,015,458 | +0.23(+1.01%) |
Jan 06, 2015 | 23.33 | 23.37 | 22.95 | 23.12 | 964,557 | -0.13(-0.55%) |
Jan 05, 2015 | 23.56 | 23.59 | 23.23 | 23.25 | 1,849,313 | -0.49(-2.06%) |
Jan 02, 2015 | 23.80 | 23.89 | 23.61 | 23.74 | 1,434,639 | +0.06(+0.24%) |
Dec 31, 2014 | 23.78 | 23.68 | 23.68 | 23.68 | 1,223,235 | -0.06(-0.27%) |
Dec 30, 2014 | 23.75 | 23.78 | 23.59 | 23.75 | 1,705,846 | -0.35(-1.46%) |
Dec 29, 2014 | 24.04 | 24.15 | 23.95 | 24.10 | 1,347,117 | -0.23(-0.96%) |
Dec 26, 2014 | 24.31 | 24.39 | 24.25 | 24.33 | 840,884 | +0.10(+0.40%) |
Dec 24, 2014 | 24.31 | 24.23 | 24.23 | 24.23 | 389,728 | +0.11(+0.46%) |
Dec 23, 2014 | 24.16 | 24.28 | 24.12 | 24.12 | 1,235,440 | +0.02(+0.10%) |
Dec 22, 2014 | 24.01 | 24.14 | 23.96 | 24.10 | 1,022,909 | -0.10(-0.43%) |
Dec 19, 2014 | 24.12 | 24.27 | 24.04 | 24.20 | 1,625,036 | +0.15(+0.63%) |
Dec 18, 2014 | 23.95 | 24.07 | 23.88 | 24.05 | 2,732,635 | +0.26(+1.11%) |
Dec 17, 2014 | 23.33 | 23.91 | 23.33 | 23.79 | 2,970,970 | +0.75(+3.26%) |
Dec 16, 2014 | 23.12 | 23.42 | 23.01 | 23.04 | 3,819,966 | -0.05(-0.21%) |
Dec 15, 2014 | 23.46 | 23.51 | 23.05 | 23.09 | 1,655,102 | -0.33(-1.40%) |
Dec 12, 2014 | 23.74 | 23.94 | 23.40 | 23.41 | 1,363,343 | -0.57(-2.40%) |
Dec 11, 2014 | 24.14 | 24.26 | 23.95 | 23.99 | 2,596,149 | -0.06(-0.27%) |
Dec 10, 2014 | 24.29 | 24.30 | 24.01 | 24.05 | 2,904,821 | -0.69(-2.81%) |
Dec 09, 2014 | 24.50 | 24.75 | 24.39 | 24.75 | 1,911,457 | +0.38(+1.54%) |
Dec 08, 2014 | 24.59 | 24.59 | 24.35 | 24.37 | 2,201,955 | -0.48(-1.93%) |
Dec 05, 2014 | 24.67 | 24.90 | 24.62 | 24.85 | 1,983,835 | -0.06(-0.22%) |
Dec 04, 2014 | 24.83 | 24.94 | 24.74 | 24.91 | 1,779,635 | +0.18(+0.74%) |
Dec 03, 2014 | 24.63 | 24.78 | 24.51 | 24.72 | 2,238,372 | +0.18(+0.71%) |
Dec 02, 2014 | 24.51 | 24.69 | 24.47 | 24.55 | 3,038,052 | +0.20(+0.82%) |
Dec 01, 2014 | 24.25 | 24.41 | 24.16 | 24.35 | 1,853,762 | +0.15(+0.63%) |
Nov 28, 2014 | 24.29 | 24.39 | 24.14 | 24.20 | 2,509,999 | -0.52(-2.10%) |
Nov 26, 2014 | 24.75 | 24.71 | 24.71 | 24.71 | 1,481,471 | -0.65(-2.58%) |
Nov 25, 2014 | 25.26 | 25.46 | 25.26 | 25.37 | 1,063,012 | +0.09(+0.35%) |
Nov 24, 2014 | 25.40 | 25.41 | 25.26 | 25.28 | 971,819 | -0.05(-0.19%) |
Nov 21, 2014 | 25.10 | 25.42 | 25.10 | 25.33 | 1,392,613 | +0.46(+1.86%) |
Nov 20, 2014 | 24.79 | 24.90 | 24.71 | 24.87 | 3,585,458 | +0.02(+0.10%) |
Nov 19, 2014 | 24.75 | 24.95 | 24.70 | 24.84 | 2,170,788 | -0.41(-1.64%) |
Nov 18, 2014 | 25.18 | 25.29 | 25.12 | 25.26 | 530,617 | +0.11(+0.44%) |
Nov 17, 2014 | 25.16 | 25.22 | 25.07 | 25.14 | 1,411,401 | -0.38(-1.50%) |
Nov 14, 2014 | 25.47 | 25.55 | 25.38 | 25.53 | 634,865 | +0.37(+1.46%) |
Nov 13, 2014 | 24.84 | 25.18 | 24.84 | 25.16 | 1,369,097 | +0.27(+1.09%) |
Nov 12, 2014 | 24.83 | 24.96 | 24.76 | 24.89 | 863,331 | +0.14(+0.58%) |
Nov 11, 2014 | 24.61 | 24.83 | 24.56 | 24.75 | 3,140,162 | -0.43(-1.71%) |
Nov 10, 2014 | 25.24 | 25.27 | 25.00 | 25.18 | 951,982 | -0.06(-0.22%) |
Nov 07, 2014 | 25.14 | 25.24 | 25.10 | 25.23 | 1,350,656 | -0.03(-0.13%) |
Nov 06, 2014 | 25.23 | 25.30 | 25.09 | 25.26 | 588,966 | -0.02(-0.09%) |
Nov 05, 2014 | 25.34 | 25.38 | 25.23 | 25.29 | 793,752 | +0.53(+2.16%) |
Nov 04, 2014 | 24.87 | 24.87 | 24.57 | 24.75 | 1,317,260 | -1.10(-4.26%) |
Nov 03, 2014 | 25.62 | 25.88 | 25.54 | 25.85 | 1,379,300 | +0.22(+0.87%) |
Oct 31, 2014 | 25.44 | 25.69 | 25.39 | 25.63 | 1,345,587 | +1.17(+4.80%) |
Oct 30, 2014 | 24.29 | 24.59 | 24.20 | 24.46 | 1,316,823 | -0.03(-0.13%) |
Oct 29, 2014 | 24.37 | 24.50 | 24.33 | 24.49 | 1,900,249 | +0.56(+2.33%) |
Oct 28, 2014 | 24.28 | 24.30 | 23.38 | 23.93 | 3,874,144 | -0.66(-2.69%) |
Oct 27, 2014 | 24.58 | 24.67 | 24.79 | 24.59 | 1,117,390 | -0.20(-0.80%) |
Oct 24, 2014 | 24.73 | 24.84 | 24.56 | 24.79 | 1,285,681 | -0.44(-1.74%) |
Oct 23, 2014 | 25.22 | 25.42 | 25.10 | 25.23 | 596,183 | +0.00(+0.00%) |
Oct 22, 2014 | 25.37 | 25.52 | 25.23 | 25.23 | 715,380 | +0.06(+0.22%) |
Oct 21, 2014 | 25.06 | 25.22 | 24.99 | 25.18 | 818,574 | -0.05(-0.19%) |
Oct 20, 2014 | 25.06 | 25.26 | 24.97 | 25.22 | 804,197 | +0.38(+1.54%) |
Oct 17, 2014 | 24.83 | 24.96 | 24.72 | 24.84 | 1,097,356 | +0.18(+0.71%) |
Oct 16, 2014 | 24.45 | 24.81 | 24.28 | 24.67 | 1,518,675 | -0.27(-1.09%) |
Oct 15, 2014 | 25.05 | 25.07 | 24.37 | 24.94 | 3,601,204 | -0.24(-0.95%) |
Oct 14, 2014 | 25.35 | 25.43 | 25.10 | 25.18 | 2,697,223 | +0.13(+0.51%) |
Oct 13, 2014 | 25.43 | 25.52 | 25.02 | 25.05 | 1,059,657 | -0.25(-0.98%) |
Oct 10, 2014 | 25.75 | 25.75 | 25.27 | 25.30 | 926,297 | -0.36(-1.40%) |
Oct 09, 2014 | 26.02 | 26.02 | 25.60 | 25.66 | 1,732,583 | -0.57(-2.16%) |
Oct 08, 2014 | 25.93 | 26.25 | 25.67 | 26.22 | 3,558,300 | +0.22(+0.83%) |
Oct 07, 2014 | 26.30 | 26.30 | 25.98 | 26.01 | 3,062,432 | -0.10(-0.40%) |
Oct 06, 2014 | 26.20 | 26.32 | 26.07 | 26.11 | 1,616,905 | +0.19(+0.74%) |
Oct 03, 2014 | 25.93 | 26.05 | 25.81 | 25.92 | 4,688,391 | +0.38(+1.50%) |
Oct 02, 2014 | 26.56 | 26.56 | 24.95 | 25.54 | 8,613,920 | -1.43(-5.30%) |
Oct 01, 2014 | 27.24 | 27.26 | 26.89 | 26.96 | 869,960 | -0.39(-1.43%) |
Sep 30, 2014 | 27.43 | 27.51 | 27.33 | 27.36 | 988,502 | +0.19(+0.70%) |
Sep 29, 2014 | 27.32 | 27.33 | 27.16 | 27.16 | 1,030,301 | -0.30(-1.10%) |
Sep 26, 2014 | 27.39 | 27.50 | 27.34 | 27.47 | 842,507 | +0.05(+0.17%) |
Sep 25, 2014 | 27.65 | 27.71 | 27.38 | 27.42 | 792,003 | -0.19(-0.69%) |
Sep 24, 2014 | 27.50 | 27.67 | 27.50 | 27.61 | 909,020 | +0.35(+1.28%) |
Sep 23, 2014 | 27.52 | 27.68 | 27.22 | 27.26 | 670,263 | -0.21(-0.78%) |
Sep 22, 2014 | 27.52 | 27.65 | 27.45 | 27.48 | 641,088 | +0.10(+0.38%) |
Sep 19, 2014 | 27.44 | 27.48 | 27.31 | 27.37 | 385,379 | -0.06(-0.20%) |
Sep 18, 2014 | 27.14 | 27.44 | 27.14 | 27.43 | 485,935 | +0.48(+1.77%) |
Sep 17, 2014 | 27.05 | 27.12 | 26.90 | 26.95 | 551,141 | -0.16(-0.59%) |
Sep 16, 2014 | 27.06 | 27.21 | 27.05 | 27.11 | 1,550,465 | -0.29(-1.07%) |
Sep 15, 2014 | 27.36 | 27.44 | 27.28 | 27.40 | 1,236,279 | +0.00(+0.00%) |
Sep 12, 2014 | 27.33 | 27.43 | 27.32 | 27.40 | 840,383 | +0.08(+0.29%) |
Sep 11, 2014 | 27.13 | 27.34 | 27.13 | 27.32 | 505,250 | +0.14(+0.50%) |
Sep 10, 2014 | 27.13 | 27.20 | 27.05 | 27.19 | 677,623 | +0.43(+1.60%) |
Sep 09, 2014 | 26.90 | 26.90 | 26.75 | 26.76 | 539,050 | -0.13(-0.47%) |
Sep 08, 2014 | 26.86 | 26.91 | 26.79 | 26.89 | 824,589 | +0.00(+0.00%) |
Sep 05, 2014 | 26.89 | 26.91 | 26.81 | 26.89 | 1,197,309 | -0.03(-0.12%) |
Sep 04, 2014 | 27.00 | 27.06 | 26.91 | 26.92 | 1,134,584 | -0.06(-0.21%) |
Sep 03, 2014 | 26.89 | 27.04 | 26.89 | 26.98 | 1,170,087 | +0.15(+0.56%) |
Sep 02, 2014 | 26.86 | 26.89 | 26.75 | 26.82 | 1,196,456 | -0.22(-0.82%) |
Aug 29, 2014 | 26.99 | 27.05 | 27.05 | 27.05 | 966,867 | -0.02(-0.06%) |
Aug 28, 2014 | 26.97 | 27.09 | 26.85 | 27.06 | 783,528 | +0.10(+0.35%) |
Aug 27, 2014 | 27.13 | 27.23 | 26.95 | 26.97 | 1,458,327 | -0.26(-0.96%) |
Aug 26, 2014 | 27.17 | 27.31 | 27.09 | 27.23 | 769,872 | -0.17(-0.64%) |
Aug 25, 2014 | 27.44 | 27.49 | 27.32 | 27.40 | 660,620 | +0.12(+0.44%) |
Aug 22, 2014 | 27.40 | 27.40 | 27.25 | 27.28 | 671,801 | -0.30(-1.09%) |
Aug 21, 2014 | 27.32 | 27.64 | 27.32 | 27.59 | 855,589 | +0.51(+1.88%) |
Aug 20, 2014 | 27.07 | 27.15 | 27.00 | 27.08 | 545,739 | +0.01(+0.03%) |
Aug 19, 2014 | 27.05 | 27.10 | 27.00 | 27.07 | 900,891 | -0.03(-0.12%) |
Aug 18, 2014 | 27.04 | 27.13 | 27.03 | 27.10 | 730,136 | +0.13(+0.47%) |
Aug 15, 2014 | 27.09 | 27.11 | 26.92 | 26.98 | 545,677 | -0.11(-0.41%) |
Aug 14, 2014 | 27.02 | 27.11 | 26.94 | 27.09 | 1,095,540 | -0.19(-0.70%) |
Aug 13, 2014 | 26.94 | 27.31 | 27.18 | 27.28 | 1,068,336 | +0.34(+1.27%) |
Aug 12, 2014 | 26.90 | 26.99 | 26.89 | 26.94 | 843,128 | -0.09(-0.32%) |
Aug 11, 2014 | 27.01 | 27.12 | 26.95 | 27.02 | 697,046 | -0.14(-0.53%) |
Aug 08, 2014 | 26.90 | 27.11 | 26.65 | 27.17 | 988,060 | +0.17(+0.62%) |
Aug 07, 2014 | 27.12 | 27.26 | 26.94 | 27.00 | 785,529 | -0.06(-0.21%) |
Aug 06, 2014 | 27.09 | 27.17 | 26.90 | 27.05 | 780,349 | -0.12(-0.44%) |
Aug 05, 2014 | 27.33 | 27.40 | 27.09 | 27.17 | 800,197 | -0.23(-0.84%) |
Aug 04, 2014 | 27.48 | 27.51 | 27.32 | 27.40 | 1,667,387 | -0.08(-0.29%) |
Aug 01, 2014 | 27.75 | 27.79 | 27.45 | 27.48 | 1,410,450 | -0.22(-0.80%) |
Jul 31, 2014 | 28.28 | 28.28 | 27.70 | 27.71 | 1,190,458 | -0.76(-2.68%) |
Jul 30, 2014 | 28.59 | 28.59 | 28.37 | 28.47 | 1,665,484 | -0.14(-0.50%) |
Jul 29, 2014 | 28.20 | 28.61 | 28.04 | 28.61 | 1,674,352 | +0.67(+2.39%) |
Jul 28, 2014 | 27.93 | 27.98 | 27.76 | 27.94 | 498,060 | +0.15(+0.54%) |
Jul 25, 2014 | 27.90 | 27.92 | 27.74 | 27.79 | 440,927 | -0.11(-0.40%) |
Jul 24, 2014 | 27.97 | 28.04 | 27.87 | 27.90 | 282,773 | -0.02(-0.06%) |
Jul 23, 2014 | 27.96 | 27.96 | 27.81 | 27.92 | 542,372 | -0.24(-0.85%) |
Jul 22, 2014 | 28.02 | 28.20 | 28.00 | 28.16 | 463,579 | +0.14(+0.51%) |
Jul 21, 2014 | 27.94 | 28.02 | 27.81 | 28.02 | 605,733 | -0.02(-0.06%) |
Jul 18, 2014 | 28.10 | 28.14 | 27.99 | 28.03 | 374,826 | +0.15(+0.54%) |
Jul 17, 2014 | 28.20 | 28.22 | 27.82 | 27.88 | 681,777 | -0.47(-1.65%) |
Jul 16, 2014 | 28.36 | 28.40 | 28.29 | 28.35 | 545,586 | +0.25(+0.90%) |
Jul 15, 2014 | 28.22 | 28.24 | 28.00 | 28.09 | 542,951 | +0.12(+0.43%) |
Jul 14, 2014 | 28.02 | 28.10 | 27.94 | 27.98 | 508,792 | +0.21(+0.74%) |
Jul 11, 2014 | 27.78 | 27.81 | 27.67 | 27.77 | 1,176,666 | -0.02(-0.09%) |
Jul 10, 2014 | 27.73 | 27.82 | 27.52 | 27.79 | 1,248,545 | -0.33(-1.19%) |
Jul 09, 2014 | 28.11 | 28.16 | 28.02 | 28.13 | 759,420 | +0.33(+1.20%) |
Jul 08, 2014 | 27.94 | 27.95 | 27.78 | 27.79 | 496,423 | -0.14(-0.51%) |
Jul 07, 2014 | 27.94 | 27.98 | 27.85 | 27.94 | 702,798 | +0.13(+0.49%) |
Jul 03, 2014 | 27.72 | 27.80 | 27.80 | 27.80 | 486,707 | -0.03(-0.11%) |
Jul 02, 2014 | 27.94 | 27.96 | 27.81 | 27.83 | 284,348 | -0.15(-0.54%) |
Jul 01, 2014 | 27.85 | 28.02 | 27.84 | 27.98 | 396,322 | +0.19(+0.69%) |
Jun 30, 2014 | 27.79 | 27.86 | 27.73 | 27.79 | 452,842 | +0.11(+0.40%) |
Jun 27, 2014 | 27.64 | 27.71 | 27.58 | 27.68 | 341,347 | +0.03(+0.12%) |
Jun 26, 2014 | 27.78 | 27.78 | 27.57 | 27.65 | 671,224 | -0.06(-0.20%) |
Jun 25, 2014 | 27.58 | 27.72 | 27.52 | 27.71 | 521,606 | +0.15(+0.55%) |
Jun 24, 2014 | 27.55 | 27.78 | 27.52 | 27.55 | 1,294,747 | -0.24(-0.85%) |
Jun 23, 2014 | 27.92 | 27.92 | 27.70 | 27.79 | 486,929 | -0.36(-1.29%) |
Jun 20, 2014 | 28.36 | 28.38 | 28.06 | 28.16 | 640,848 | -0.02(-0.06%) |
Jun 19, 2014 | 27.92 | 28.17 | 27.90 | 28.17 | 864,148 | +0.51(+1.86%) |
Jun 18, 2014 | 27.53 | 27.70 | 27.46 | 27.66 | 466,850 | +0.21(+0.75%) |
Jun 17, 2014 | 27.46 | 27.48 | 27.29 | 27.45 | 400,344 | +0.06(+0.20%) |
Jun 16, 2014 | 27.30 | 27.46 | 27.23 | 27.40 | 479,355 | -0.01(-0.03%) |
Jun 13, 2014 | 27.40 | 27.47 | 27.33 | 27.40 | 614,182 | -0.02(-0.06%) |
Jun 12, 2014 | 27.70 | 27.74 | 27.39 | 27.42 | 584,661 | -0.13(-0.49%) |
Jun 11, 2014 | 27.59 | 27.66 | 27.48 | 27.55 | 385,842 | +0.02(+0.06%) |
Jun 10, 2014 | 27.53 | 27.60 | 27.48 | 27.54 | 501,605 | -0.19(-0.68%) |
Jun 06, 2014 | 27.73 | 27.90 | 27.68 | 27.73 | 481,352 | +0.05(+0.17%) |
Jun 05, 2014 | 27.58 | 27.74 | 27.46 | 27.68 | 777,785 | +0.10(+0.37%) |
Jun 04, 2014 | 27.52 | 27.59 | 27.28 | 27.58 | 1,326,661 | -0.22(-0.80%) |
Jun 03, 2014 | 27.75 | 27.87 | 27.61 | 27.80 | 506,791 | -0.07(-0.26%) |
Jun 02, 2014 | 27.88 | 27.88 | 27.69 | 27.87 | 542,154 | +0.07(+0.26%) |
May 30, 2014 | 27.69 | 27.84 | 27.67 | 27.80 | 665,870 | +0.24(+0.89%) |
May 29, 2014 | 27.57 | 27.59 | 27.43 | 27.55 | 1,515,993 | +0.21(+0.78%) |
May 28, 2014 | 27.37 | 27.40 | 27.22 | 27.34 | 565,299 | -0.22(-0.80%) |
May 27, 2014 | 27.43 | 27.64 | 27.39 | 27.56 | 981,117 | +0.13(+0.49%) |
May 23, 2014 | 27.21 | 27.43 | 27.43 | 27.43 | 1,385,822 | +0.32(+1.17%) |
May 22, 2014 | 26.92 | 27.12 | 26.92 | 27.11 | 807,564 | +0.29(+1.09%) |
May 21, 2014 | 26.69 | 26.85 | 26.68 | 26.82 | 1,825,484 | +0.26(+0.98%) |
May 20, 2014 | 26.57 | 26.65 | 26.49 | 26.56 | 2,189,528 | -0.02(-0.06%) |
May 19, 2014 | 26.31 | 26.61 | 26.31 | 26.57 | 2,695,006 | +0.22(+0.84%) |
May 16, 2014 | 26.24 | 26.37 | 26.16 | 26.35 | 575,686 | +0.23(+0.88%) |
May 15, 2014 | 26.27 | 26.30 | 26.01 | 26.12 | 637,290 | -0.33(-1.25%) |
May 14, 2014 | 26.64 | 26.67 | 26.46 | 26.46 | 599,527 | -0.23(-0.86%) |
May 13, 2014 | 26.35 | 26.74 | 26.35 | 26.69 | 1,430,075 | +0.70(+2.71%) |
May 12, 2014 | 25.83 | 26.01 | 25.82 | 25.98 | 990,120 | -0.04(-0.15%) |
May 09, 2014 | 26.04 | 26.08 | 25.92 | 26.02 | 1,376,549 | -0.09(-0.36%) |
May 08, 2014 | 26.12 | 26.27 | 26.09 | 26.12 | 865,537 | -0.40(-1.49%) |
May 07, 2014 | 26.34 | 26.54 | 26.21 | 26.51 | 1,362,166 | -0.09(-0.33%) |
May 06, 2014 | 26.66 | 26.72 | 26.56 | 26.60 | 499,820 | -0.11(-0.41%) |
May 05, 2014 | 26.69 | 26.74 | 26.54 | 26.71 | 975,533 | +0.06(+0.24%) |
May 02, 2014 | 26.83 | 26.91 | 26.62 | 26.65 | 978,773 | +0.04(+0.15%) |