Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.94 | 29.95 | 29.63 | 29.74 | 377,867 | -0.24(-0.80%) |
Apr 29, 2015 | 29.97 | 30.05 | 29.85 | 29.98 | 406,715 | -0.14(-0.47%) |
Apr 28, 2015 | 29.95 | 30.12 | 29.87 | 30.12 | 433,800 | +0.14(+0.47%) |
Apr 27, 2015 | 30.10 | 30.13 | 29.96 | 29.98 | 597,798 | -0.08(-0.27%) |
Apr 24, 2015 | 30.04 | 30.09 | 29.92 | 30.06 | 448,871 | +0.08(+0.27%) |
Apr 23, 2015 | 29.86 | 30.06 | 29.84 | 29.98 | 382,432 | +0.00(+0.00%) |
Apr 22, 2015 | 29.94 | 29.99 | 29.76 | 29.98 | 636,288 | +0.13(+0.43%) |
Apr 21, 2015 | 29.97 | 30.05 | 29.79 | 29.85 | 621,652 | -0.06(-0.20%) |
Apr 20, 2015 | 29.76 | 29.99 | 29.75 | 29.91 | 414,343 | +0.32(+1.07%) |
Apr 17, 2015 | 29.79 | 29.79 | 29.47 | 29.59 | 635,612 | -0.33(-1.09%) |
Apr 16, 2015 | 29.87 | 30.02 | 29.85 | 29.92 | 775,778 | -0.05(-0.17%) |
Apr 15, 2015 | 29.95 | 30.05 | 29.92 | 29.97 | 698,134 | +0.16(+0.55%) |
Apr 14, 2015 | 29.72 | 29.86 | 29.64 | 29.81 | 984,339 | +0.09(+0.30%) |
Apr 13, 2015 | 29.87 | 29.92 | 29.71 | 29.72 | 398,071 | -0.15(-0.50%) |
Apr 10, 2015 | 29.79 | 29.93 | 29.75 | 29.87 | 342,054 | +0.13(+0.43%) |
Apr 09, 2015 | 29.62 | 29.79 | 29.54 | 29.74 | 757,419 | +0.11(+0.38%) |
Apr 08, 2015 | 29.70 | 29.75 | 29.51 | 29.63 | 424,770 | +0.00(+0.00%) |
Apr 07, 2015 | 29.67 | 29.79 | 29.62 | 29.63 | 575,399 | -0.01(-0.03%) |
Apr 06, 2015 | 29.33 | 29.75 | 29.29 | 29.63 | 783,854 | +0.23(+0.79%) |
Apr 02, 2015 | 29.38 | 29.40 | 29.40 | 29.40 | 9,510,476 | +0.05(+0.18%) |
Apr 01, 2015 | 29.50 | 29.53 | 29.23 | 29.35 | 432,560 | -0.16(-0.56%) |
Mar 31, 2015 | 29.61 | 29.72 | 29.50 | 29.51 | 532,335 | -0.22(-0.73%) |
Mar 30, 2015 | 29.58 | 29.78 | 29.52 | 29.73 | 634,003 | +0.35(+1.20%) |
Mar 27, 2015 | 29.23 | 29.41 | 29.20 | 29.38 | 512,855 | +0.10(+0.36%) |
Mar 26, 2015 | 29.24 | 29.39 | 29.11 | 29.27 | 770,071 | -0.05(-0.18%) |
Mar 25, 2015 | 29.75 | 29.79 | 29.31 | 29.33 | 727,846 | -0.40(-1.34%) |
Mar 24, 2015 | 29.93 | 29.95 | 29.72 | 29.72 | 416,553 | -0.19(-0.65%) |
Mar 23, 2015 | 29.92 | 30.05 | 29.88 | 29.92 | 552,830 | +0.04(+0.13%) |
Mar 20, 2015 | 29.72 | 29.95 | 29.64 | 29.88 | 606,048 | +0.30(+1.01%) |
Mar 19, 2015 | 29.70 | 29.70 | 29.54 | 29.58 | 2,677,126 | -0.19(-0.62%) |
Mar 18, 2015 | 29.35 | 29.88 | 29.18 | 29.77 | 1,964,762 | +0.33(+1.11%) |
Mar 17, 2015 | 29.49 | 29.51 | 29.33 | 29.44 | 6,711,584 | -0.15(-0.50%) |
Mar 16, 2015 | 29.35 | 29.60 | 29.35 | 29.59 | 3,507,114 | +0.33(+1.14%) |
Mar 13, 2015 | 29.36 | 29.36 | 29.04 | 29.26 | 450,289 | -0.14(-0.48%) |
Mar 12, 2015 | 29.17 | 29.40 | 29.17 | 29.40 | 357,624 | +0.25(+0.87%) |
Mar 11, 2015 | 29.33 | 29.33 | 29.13 | 29.14 | 512,943 | -0.09(-0.31%) |
Mar 10, 2015 | 29.42 | 29.52 | 29.22 | 29.23 | 908,158 | -0.45(-1.50%) |
Mar 09, 2015 | 29.61 | 29.74 | 29.58 | 29.68 | 522,505 | +0.12(+0.40%) |
Mar 06, 2015 | 29.88 | 29.88 | 29.49 | 29.56 | 816,022 | -0.48(-1.59%) |
Mar 05, 2015 | 30.10 | 30.10 | 29.96 | 30.04 | 313,977 | -0.01(-0.02%) |
Mar 04, 2015 | 30.16 | 30.21 | 29.98 | 30.04 | 509,665 | -0.16(-0.54%) |
Mar 03, 2015 | 30.25 | 30.30 | 30.12 | 30.21 | 593,899 | -0.16(-0.51%) |
Mar 02, 2015 | 30.20 | 30.37 | 30.19 | 30.36 | 847,311 | +0.14(+0.47%) |
Feb 27, 2015 | 30.29 | 30.30 | 30.21 | 30.22 | 330,253 | -0.05(-0.17%) |
Feb 26, 2015 | 30.29 | 30.32 | 30.20 | 30.27 | 232,443 | -0.05(-0.17%) |
Feb 25, 2015 | 30.33 | 30.34 | 30.25 | 30.33 | 283,972 | +0.00(+0.00%) |
Feb 24, 2015 | 30.21 | 30.34 | 30.15 | 30.33 | 403,974 | +0.15(+0.49%) |
Feb 23, 2015 | 30.23 | 30.23 | 30.10 | 30.18 | 318,894 | -0.06(-0.20%) |
Feb 20, 2015 | 30.07 | 30.24 | 29.93 | 30.24 | 502,912 | +0.10(+0.35%) |
Feb 19, 2015 | 30.10 | 30.20 | 30.03 | 30.13 | 445,022 | -0.05(-0.17%) |
Feb 18, 2015 | 30.19 | 30.22 | 30.10 | 30.19 | 506,494 | -0.07(-0.22%) |
Feb 17, 2015 | 30.21 | 30.28 | 30.10 | 30.25 | 444,557 | -0.01(-0.05%) |
Feb 13, 2015 | 30.21 | 30.27 | 30.27 | 30.27 | 472,670 | +0.11(+0.37%) |
Feb 12, 2015 | 30.07 | 30.17 | 30.00 | 30.16 | 488,121 | +0.24(+0.80%) |
Feb 11, 2015 | 29.91 | 29.98 | 29.77 | 29.92 | 293,748 | +0.00(+0.00%) |
Feb 10, 2015 | 29.84 | 29.95 | 29.66 | 29.92 | 420,785 | +0.30(+1.03%) |
Feb 09, 2015 | 29.69 | 29.77 | 29.55 | 29.61 | 447,148 | -0.14(-0.47%) |
Feb 06, 2015 | 29.87 | 29.93 | 29.68 | 29.75 | 655,850 | -0.04(-0.12%) |
Feb 05, 2015 | 29.68 | 29.81 | 29.63 | 29.79 | 407,798 | +0.29(+0.98%) |
Feb 04, 2015 | 29.49 | 29.68 | 29.44 | 29.50 | 573,531 | -0.07(-0.25%) |
Feb 03, 2015 | 29.27 | 29.58 | 29.26 | 29.58 | 13,941,861 | +0.45(+1.56%) |
Feb 02, 2015 | 28.79 | 29.14 | 28.55 | 29.12 | 661,418 | +0.40(+1.40%) |
Jan 30, 2015 | 28.98 | 29.06 | 28.68 | 28.72 | 586,014 | -0.47(-1.61%) |
Jan 29, 2015 | 28.98 | 29.23 | 28.73 | 29.19 | 493,392 | +0.28(+0.98%) |
Jan 28, 2015 | 29.49 | 29.49 | 28.86 | 28.91 | 597,299 | -0.38(-1.30%) |
Jan 27, 2015 | 29.38 | 29.46 | 29.14 | 29.29 | 1,034,054 | -0.45(-1.53%) |
Jan 26, 2015 | 29.67 | 29.76 | 29.50 | 29.74 | 1,342,719 | +0.03(+0.10%) |
Jan 23, 2015 | 30.04 | 30.04 | 29.70 | 29.71 | 4,294,864 | -0.38(-1.26%) |
Jan 22, 2015 | 29.88 | 30.09 | 29.59 | 30.09 | 3,029,675 | +0.35(+1.18%) |
Jan 21, 2015 | 29.55 | 29.78 | 29.46 | 29.74 | 689,413 | +0.13(+0.43%) |
Jan 20, 2015 | 29.70 | 29.70 | 29.35 | 29.61 | 630,958 | +0.03(+0.10%) |
Jan 16, 2015 | 29.17 | 29.61 | 29.15 | 29.58 | 630,980 | +0.39(+1.35%) |
Jan 15, 2015 | 29.42 | 29.46 | 29.17 | 29.19 | 594,455 | -0.11(-0.38%) |
Jan 14, 2015 | 29.14 | 29.34 | 29.02 | 29.30 | 1,242,651 | -0.14(-0.48%) |
Jan 13, 2015 | 29.74 | 29.91 | 29.25 | 29.44 | 1,481,503 | -0.07(-0.23%) |
Jan 12, 2015 | 29.67 | 29.72 | 29.41 | 29.51 | 2,634,758 | -0.16(-0.55%) |
Jan 09, 2015 | 29.94 | 29.96 | 29.58 | 29.67 | 1,668,044 | -0.23(-0.77%) |
Jan 08, 2015 | 29.62 | 29.92 | 29.57 | 29.90 | 1,395,654 | +0.54(+1.85%) |
Jan 07, 2015 | 29.28 | 29.39 | 29.16 | 29.36 | 1,555,278 | +0.34(+1.18%) |
Jan 06, 2015 | 29.24 | 29.40 | 28.89 | 29.02 | 722,082 | -0.18(-0.61%) |
Jan 05, 2015 | 29.50 | 29.53 | 29.17 | 29.20 | 5,407,562 | -0.42(-1.41%) |
Jan 02, 2015 | 29.70 | 29.80 | 29.48 | 29.61 | 635,693 | -0.03(-0.10%) |
Dec 31, 2014 | 29.96 | 29.64 | 29.64 | 29.64 | 408,679 | -0.29(-0.97%) |
Dec 30, 2014 | 30.01 | 30.04 | 29.90 | 29.93 | 577,483 | -0.13(-0.45%) |
Dec 29, 2014 | 30.10 | 30.12 | 30.03 | 30.07 | 447,321 | -0.06(-0.20%) |
Dec 26, 2014 | 30.14 | 30.20 | 30.11 | 30.13 | 411,688 | +0.04(+0.15%) |
Dec 24, 2014 | 30.18 | 30.08 | 30.08 | 30.08 | 251,391 | -0.04(-0.12%) |
Dec 23, 2014 | 30.10 | 30.16 | 30.08 | 30.12 | 383,376 | +0.13(+0.42%) |
Dec 22, 2014 | 29.85 | 30.01 | 29.76 | 29.99 | 526,715 | +0.18(+0.61%) |
Dec 19, 2014 | 29.85 | 29.88 | 29.66 | 29.81 | 651,914 | +0.08(+0.27%) |
Dec 18, 2014 | 29.48 | 29.73 | 29.32 | 29.73 | 855,246 | +0.66(+2.26%) |
Dec 17, 2014 | 28.67 | 29.12 | 28.60 | 29.07 | 938,407 | +0.50(+1.76%) |
Dec 16, 2014 | 28.58 | 29.17 | 28.55 | 28.57 | 4,840,737 | -0.11(-0.39%) |
Dec 15, 2014 | 28.97 | 29.02 | 28.55 | 28.68 | 623,991 | -0.13(-0.44%) |
Dec 12, 2014 | 29.11 | 29.20 | 28.80 | 28.81 | 657,749 | -0.47(-1.61%) |
Dec 11, 2014 | 29.28 | 29.56 | 29.22 | 29.28 | 293,698 | +0.12(+0.41%) |
Dec 10, 2014 | 29.51 | 29.51 | 29.12 | 29.16 | 572,122 | -0.43(-1.45%) |
Dec 09, 2014 | 29.50 | 29.60 | 29.35 | 29.59 | 497,366 | -0.17(-0.57%) |
Dec 08, 2014 | 29.94 | 29.94 | 29.67 | 29.76 | 419,729 | -0.22(-0.74%) |
Dec 05, 2014 | 30.01 | 30.02 | 29.92 | 29.98 | 787,943 | +0.02(+0.07%) |
Dec 04, 2014 | 29.99 | 30.01 | 29.80 | 29.96 | 376,239 | -0.05(-0.17%) |
Dec 03, 2014 | 30.00 | 30.03 | 29.94 | 30.01 | 387,974 | +0.04(+0.12%) |
Dec 02, 2014 | 29.84 | 29.99 | 29.82 | 29.97 | 378,282 | +0.15(+0.50%) |
Dec 01, 2014 | 29.81 | 29.89 | 29.74 | 29.82 | 1,707,085 | -0.09(-0.30%) |
Nov 28, 2014 | 29.91 | 30.02 | 29.87 | 29.91 | 198,272 | +0.01(+0.02%) |
Nov 26, 2014 | 29.82 | 29.91 | 29.91 | 29.91 | 300,494 | +0.11(+0.37%) |
Nov 25, 2014 | 29.88 | 29.88 | 29.74 | 29.80 | 418,738 | -0.02(-0.07%) |
Nov 24, 2014 | 29.99 | 29.99 | 29.78 | 29.82 | 507,784 | -0.07(-0.25%) |
Nov 21, 2014 | 30.08 | 30.08 | 29.78 | 29.89 | 830,071 | +0.13(+0.42%) |
Nov 20, 2014 | 29.57 | 29.77 | 29.57 | 29.77 | 305,336 | +0.07(+0.25%) |
Nov 19, 2014 | 29.65 | 29.70 | 29.57 | 29.69 | 255,531 | +0.03(+0.10%) |
Nov 18, 2014 | 29.60 | 29.72 | 29.55 | 29.66 | 285,374 | +0.10(+0.35%) |
Nov 17, 2014 | 29.51 | 29.59 | 29.45 | 29.56 | 345,723 | +0.03(+0.10%) |
Nov 14, 2014 | 29.55 | 29.58 | 29.48 | 29.53 | 438,408 | +0.01(+0.03%) |
Nov 13, 2014 | 29.51 | 29.65 | 29.43 | 29.52 | 557,702 | +0.06(+0.20%) |
Nov 12, 2014 | 29.35 | 29.50 | 29.35 | 29.46 | 570,878 | +0.03(+0.10%) |
Nov 11, 2014 | 29.47 | 29.48 | 29.38 | 29.43 | 306,447 | +0.01(+0.02%) |
Nov 10, 2014 | 29.40 | 29.47 | 29.29 | 29.43 | 367,995 | +0.07(+0.25%) |
Nov 07, 2014 | 29.33 | 29.36 | 29.23 | 29.35 | 388,461 | +0.04(+0.13%) |
Nov 06, 2014 | 29.25 | 29.32 | 29.12 | 29.31 | 578,443 | +0.13(+0.43%) |
Nov 05, 2014 | 29.28 | 29.28 | 29.03 | 29.19 | 602,033 | +0.13(+0.43%) |
Nov 04, 2014 | 28.96 | 29.11 | 28.91 | 29.06 | 1,162,192 | +0.04(+0.15%) |
Nov 03, 2014 | 29.08 | 29.08 | 28.94 | 29.02 | 962,217 | -0.03(-0.10%) |
Oct 31, 2014 | 29.00 | 29.07 | 28.89 | 29.05 | 439,412 | +0.35(+1.24%) |
Oct 30, 2014 | 28.52 | 28.77 | 28.44 | 28.69 | 412,325 | +0.09(+0.31%) |
Oct 29, 2014 | 28.59 | 28.66 | 28.43 | 28.61 | 360,325 | +0.04(+0.16%) |
Oct 28, 2014 | 28.43 | 28.56 | 28.36 | 28.56 | 562,267 | +0.24(+0.86%) |
Oct 27, 2014 | 28.21 | 28.30 | 28.30 | 28.32 | 530,170 | +0.01(+0.05%) |
Oct 24, 2014 | 28.13 | 28.31 | 28.04 | 28.30 | 587,146 | +0.26(+0.92%) |
Oct 23, 2014 | 28.07 | 28.18 | 28.01 | 28.04 | 584,393 | +0.19(+0.69%) |
Oct 22, 2014 | 28.07 | 28.13 | 27.84 | 27.85 | 621,774 | -0.15(-0.53%) |
Oct 21, 2014 | 27.73 | 28.02 | 27.65 | 28.00 | 926,761 | +0.38(+1.39%) |
Oct 20, 2014 | 27.39 | 27.62 | 27.31 | 27.62 | 528,945 | +0.24(+0.86%) |
Oct 17, 2014 | 27.33 | 27.46 | 27.21 | 27.38 | 626,935 | +0.33(+1.23%) |
Oct 16, 2014 | 26.74 | 27.19 | 26.72 | 27.05 | 734,345 | -0.09(-0.33%) |
Oct 15, 2014 | 26.83 | 27.20 | 26.55 | 27.14 | 2,428,819 | -0.16(-0.60%) |
Oct 14, 2014 | 27.37 | 27.55 | 27.20 | 27.30 | 959,213 | +0.02(+0.08%) |
Oct 13, 2014 | 27.67 | 27.78 | 27.27 | 27.28 | 931,848 | -0.38(-1.39%) |
Oct 10, 2014 | 27.85 | 28.01 | 27.65 | 27.66 | 1,273,968 | -0.24(-0.86%) |
Oct 09, 2014 | 28.37 | 28.41 | 27.88 | 27.90 | 468,130 | -0.51(-1.81%) |
Oct 08, 2014 | 27.99 | 28.43 | 27.85 | 28.41 | 413,678 | +0.44(+1.56%) |
Oct 07, 2014 | 28.26 | 28.28 | 27.98 | 27.98 | 386,094 | -0.38(-1.33%) |
Oct 06, 2014 | 28.44 | 28.49 | 28.23 | 28.35 | 699,724 | +0.02(+0.08%) |
Oct 03, 2014 | 28.24 | 28.38 | 28.15 | 28.33 | 398,299 | +0.26(+0.92%) |
Oct 02, 2014 | 28.07 | 28.15 | 27.88 | 28.07 | 788,501 | -0.05(-0.18%) |
Oct 01, 2014 | 28.42 | 28.43 | 28.07 | 28.13 | 1,352,334 | -0.36(-1.27%) |
Sep 30, 2014 | 28.59 | 28.65 | 28.44 | 28.49 | 1,985,340 | -0.10(-0.34%) |
Sep 29, 2014 | 28.44 | 28.61 | 28.36 | 28.58 | 519,459 | -0.01(-0.05%) |
Sep 26, 2014 | 28.47 | 28.66 | 28.40 | 28.60 | 322,497 | +0.17(+0.60%) |
Sep 25, 2014 | 28.75 | 28.75 | 28.41 | 28.43 | 569,835 | -0.37(-1.28%) |
Sep 24, 2014 | 28.58 | 28.81 | 28.55 | 28.80 | 276,364 | +0.23(+0.80%) |
Sep 23, 2014 | 28.70 | 28.72 | 28.56 | 28.57 | 594,965 | -0.20(-0.69%) |
Sep 22, 2014 | 28.88 | 28.89 | 28.72 | 28.77 | 417,457 | -0.16(-0.55%) |
Sep 19, 2014 | 28.92 | 28.99 | 28.86 | 28.93 | 638,400 | +0.10(+0.33%) |
Sep 18, 2014 | 28.78 | 28.83 | 28.74 | 28.83 | 323,327 | +0.15(+0.51%) |
Sep 17, 2014 | 28.69 | 28.81 | 28.60 | 28.69 | 425,123 | +0.04(+0.13%) |
Sep 16, 2014 | 28.43 | 28.71 | 28.41 | 28.65 | 274,511 | +0.21(+0.72%) |
Sep 15, 2014 | 28.37 | 28.47 | 28.30 | 28.44 | 267,400 | +0.10(+0.34%) |
Sep 12, 2014 | 28.52 | 28.52 | 28.27 | 28.35 | 345,626 | -0.18(-0.62%) |
Sep 11, 2014 | 28.42 | 28.52 | 28.36 | 28.52 | 175,757 | +0.02(+0.08%) |
Sep 10, 2014 | 28.46 | 28.51 | 28.33 | 28.50 | 182,686 | +0.06(+0.21%) |
Sep 09, 2014 | 28.55 | 28.55 | 28.39 | 28.44 | 398,444 | -0.13(-0.46%) |
Sep 08, 2014 | 28.64 | 28.66 | 28.52 | 28.57 | 189,209 | -0.09(-0.31%) |
Sep 05, 2014 | 28.52 | 28.66 | 28.45 | 28.66 | 207,593 | +0.13(+0.46%) |
Sep 04, 2014 | 28.57 | 28.63 | 28.46 | 28.53 | 207,871 | +0.02(+0.08%) |
Sep 03, 2014 | 28.56 | 28.60 | 28.48 | 28.51 | 201,048 | +0.04(+0.15%) |
Sep 02, 2014 | 28.60 | 28.60 | 28.37 | 28.46 | 522,905 | -0.09(-0.31%) |
Aug 29, 2014 | 28.52 | 28.55 | 28.55 | 28.55 | 220,023 | +0.07(+0.23%) |
Aug 28, 2014 | 28.43 | 28.49 | 28.38 | 28.49 | 186,931 | -0.01(-0.03%) |
Aug 27, 2014 | 28.52 | 28.52 | 28.44 | 28.49 | 396,854 | +0.02(+0.08%) |
Aug 26, 2014 | 28.45 | 28.54 | 28.45 | 28.47 | 253,202 | +0.01(+0.05%) |
Aug 25, 2014 | 28.44 | 28.51 | 28.42 | 28.46 | 426,931 | +0.10(+0.34%) |
Aug 22, 2014 | 28.44 | 28.44 | 28.34 | 28.36 | 204,329 | -0.09(-0.31%) |
Aug 21, 2014 | 28.40 | 28.47 | 28.38 | 28.45 | 269,507 | +0.09(+0.31%) |
Aug 20, 2014 | 28.24 | 28.38 | 28.24 | 28.36 | 307,377 | +0.10(+0.34%) |
Aug 19, 2014 | 28.24 | 28.28 | 28.16 | 28.27 | 900,968 | +0.12(+0.44%) |
Aug 18, 2014 | 28.07 | 28.14 | 28.05 | 28.14 | 216,293 | +0.19(+0.68%) |
Aug 15, 2014 | 28.08 | 28.08 | 27.77 | 27.95 | 258,896 | +0.01(+0.05%) |
Aug 14, 2014 | 27.89 | 27.94 | 27.84 | 27.94 | 203,282 | +0.08(+0.29%) |
Aug 13, 2014 | 27.76 | 27.87 | 27.72 | 27.86 | 196,008 | +0.17(+0.61%) |
Aug 12, 2014 | 27.69 | 27.71 | 27.59 | 27.69 | 176,542 | -0.01(-0.05%) |
Aug 11, 2014 | 27.76 | 27.80 | 27.69 | 27.70 | 411,416 | +0.06(+0.21%) |
Aug 08, 2014 | 27.37 | 27.64 | 27.36 | 27.64 | 237,952 | +0.29(+1.07%) |
Aug 07, 2014 | 27.55 | 27.60 | 27.29 | 27.35 | 552,054 | -0.12(-0.45%) |
Aug 06, 2014 | 27.34 | 27.54 | 27.34 | 27.47 | 552,046 | +0.05(+0.19%) |
Aug 05, 2014 | 27.60 | 27.62 | 27.34 | 27.42 | 431,089 | -0.26(-0.93%) |
Aug 04, 2014 | 27.60 | 27.71 | 27.44 | 27.68 | 254,743 | +0.14(+0.51%) |
Aug 01, 2014 | 27.52 | 27.68 | 27.46 | 27.54 | 598,156 | -0.07(-0.24%) |
Jul 31, 2014 | 27.97 | 27.97 | 27.61 | 27.61 | 882,351 | -0.53(-1.88%) |
Jul 30, 2014 | 28.33 | 28.33 | 28.04 | 28.13 | 363,835 | -0.12(-0.42%) |
Jul 29, 2014 | 28.44 | 28.48 | 28.25 | 28.25 | 239,438 | -0.12(-0.43%) |
Jul 28, 2014 | 28.43 | 28.43 | 28.24 | 28.38 | 203,499 | -0.05(-0.16%) |
Jul 25, 2014 | 28.49 | 28.51 | 28.37 | 28.42 | 248,295 | -0.11(-0.39%) |
Jul 24, 2014 | 28.56 | 28.57 | 28.50 | 28.53 | 390,686 | -0.01(-0.05%) |
Jul 23, 2014 | 28.59 | 28.59 | 28.50 | 28.55 | 173,719 | +0.00(+0.00%) |
Jul 22, 2014 | 28.55 | 28.57 | 28.51 | 28.55 | 159,769 | +0.05(+0.18%) |
Jul 21, 2014 | 28.46 | 28.52 | 28.38 | 28.49 | 213,635 | -0.04(-0.13%) |
Jul 18, 2014 | 28.41 | 28.55 | 28.37 | 28.53 | 384,112 | +0.20(+0.70%) |
Jul 17, 2014 | 28.55 | 28.62 | 28.32 | 28.33 | 348,306 | -0.29(-1.03%) |
Jul 16, 2014 | 28.48 | 28.63 | 28.48 | 28.63 | 260,483 | +0.23(+0.83%) |
Jul 15, 2014 | 28.44 | 28.44 | 28.30 | 28.39 | 217,617 | -0.04(-0.13%) |
Jul 14, 2014 | 28.41 | 28.45 | 28.39 | 28.43 | 330,978 | +0.12(+0.44%) |
Jul 11, 2014 | 28.31 | 28.31 | 28.21 | 28.30 | 214,876 | +0.01(+0.03%) |
Jul 10, 2014 | 28.13 | 28.33 | 28.05 | 28.30 | 241,855 | -0.04(-0.16%) |
Jul 09, 2014 | 28.30 | 28.37 | 28.26 | 28.34 | 259,274 | +0.08(+0.29%) |
Jul 08, 2014 | 28.34 | 28.34 | 28.24 | 28.26 | 371,304 | -0.10(-0.36%) |
Jul 07, 2014 | 28.37 | 28.38 | 28.31 | 28.36 | 279,261 | -0.04(-0.16%) |
Jul 03, 2014 | 28.37 | 28.41 | 28.41 | 28.41 | 178,743 | +0.14(+0.49%) |
Jul 02, 2014 | 28.25 | 28.27 | 28.21 | 28.27 | 239,327 | +0.04(+0.16%) |
Jul 01, 2014 | 28.13 | 28.29 | 28.10 | 28.22 | 517,994 | +0.13(+0.47%) |
Jun 30, 2014 | 28.18 | 28.18 | 28.06 | 28.09 | 424,176 | -0.08(-0.29%) |
Jun 27, 2014 | 28.06 | 28.17 | 28.01 | 28.17 | 169,769 | +0.04(+0.16%) |
Jun 26, 2014 | 28.19 | 28.19 | 27.96 | 28.13 | 230,651 | -0.06(-0.21%) |
Jun 25, 2014 | 28.04 | 28.19 | 28.02 | 28.19 | 213,849 | +0.07(+0.26%) |
Jun 24, 2014 | 28.23 | 28.30 | 28.09 | 28.11 | 419,095 | -0.17(-0.60%) |
Jun 23, 2014 | 28.33 | 28.35 | 28.21 | 28.28 | 346,204 | -0.03(-0.11%) |
Jun 20, 2014 | 28.32 | 28.34 | 28.27 | 28.31 | 779,905 | +0.08(+0.28%) |
Jun 19, 2014 | 28.19 | 28.23 | 28.14 | 28.23 | 243,131 | +0.08(+0.28%) |
Jun 18, 2014 | 27.98 | 28.16 | 27.93 | 28.15 | 208,375 | +0.18(+0.65%) |
Jun 17, 2014 | 27.95 | 27.99 | 27.88 | 27.97 | 978,541 | +0.01(+0.05%) |
Jun 16, 2014 | 27.82 | 27.97 | 27.79 | 27.95 | 354,491 | +0.13(+0.47%) |
Jun 13, 2014 | 27.71 | 27.86 | 27.71 | 27.82 | 248,256 | +0.15(+0.53%) |
Jun 12, 2014 | 27.84 | 27.86 | 27.61 | 27.68 | 444,440 | -0.16(-0.58%) |
Jun 11, 2014 | 27.87 | 27.90 | 27.80 | 27.84 | 303,707 | -0.12(-0.42%) |
Jun 10, 2014 | 27.93 | 27.95 | 27.87 | 27.95 | 287,876 | +0.06(+0.21%) |
Jun 06, 2014 | 27.89 | 27.92 | 27.85 | 27.90 | 352,138 | +0.08(+0.29%) |
Jun 05, 2014 | 27.71 | 27.83 | 27.62 | 27.82 | 390,762 | +0.17(+0.63%) |
Jun 04, 2014 | 27.64 | 27.66 | 27.58 | 27.64 | 500,539 | -0.01(-0.05%) |
Jun 03, 2014 | 27.69 | 27.69 | 27.61 | 27.66 | 249,145 | -0.05(-0.18%) |
Jun 02, 2014 | 27.74 | 27.74 | 27.65 | 27.71 | 737,646 | -0.00(-0.02%) |
May 30, 2014 | 27.62 | 27.72 | 27.55 | 27.71 | 357,040 | +0.11(+0.41%) |
May 29, 2014 | 27.55 | 27.60 | 27.48 | 27.60 | 344,469 | +0.12(+0.42%) |
May 28, 2014 | 27.53 | 27.55 | 27.46 | 27.48 | 424,127 | -0.01(-0.03%) |
May 27, 2014 | 27.52 | 27.52 | 27.44 | 27.49 | 375,495 | +0.07(+0.24%) |
May 23, 2014 | 27.40 | 27.42 | 27.42 | 27.42 | 321,158 | +0.04(+0.13%) |
May 22, 2014 | 27.39 | 27.39 | 27.32 | 27.39 | 305,574 | +0.04(+0.13%) |
May 21, 2014 | 27.20 | 27.35 | 27.20 | 27.35 | 243,563 | +0.20(+0.75%) |
May 20, 2014 | 27.31 | 27.31 | 27.10 | 27.15 | 334,780 | -0.15(-0.53%) |
May 19, 2014 | 27.25 | 27.33 | 27.20 | 27.29 | 323,031 | -0.01(-0.03%) |
May 16, 2014 | 27.26 | 27.31 | 27.18 | 27.30 | 338,208 | +0.09(+0.35%) |
May 15, 2014 | 27.42 | 27.42 | 27.15 | 27.20 | 448,192 | -0.26(-0.95%) |
May 14, 2014 | 27.56 | 27.56 | 27.43 | 27.47 | 493,817 | -0.09(-0.32%) |
May 13, 2014 | 27.54 | 27.59 | 27.52 | 27.55 | 342,125 | +0.04(+0.16%) |
May 12, 2014 | 27.50 | 27.52 | 27.45 | 27.51 | 465,366 | +0.13(+0.48%) |
May 09, 2014 | 27.30 | 27.38 | 27.26 | 27.38 | 182,008 | +0.06(+0.21%) |
May 08, 2014 | 27.31 | 27.43 | 27.24 | 27.32 | 372,483 | +0.01(+0.05%) |
May 07, 2014 | 27.20 | 27.31 | 27.10 | 27.31 | 575,679 | +0.22(+0.81%) |
May 06, 2014 | 27.21 | 27.21 | 27.07 | 27.09 | 559,118 | -0.17(-0.61%) |
May 05, 2014 | 27.19 | 27.27 | 27.08 | 27.25 | 1,253,782 | -0.01(-0.03%) |
May 02, 2014 | 27.31 | 27.37 | 27.22 | 27.26 | 389,909 | +0.01(+0.03%) |