Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.58 | 29.58 | 29.37 | 29.45 | 51,114 | -0.10(-0.32%) |
Jul 30, 2015 | 29.38 | 29.55 | 29.36 | 29.55 | 88,992 | +0.10(+0.32%) |
Jul 29, 2015 | 29.31 | 29.50 | 29.20 | 29.45 | 119,574 | +0.16(+0.54%) |
Jul 28, 2015 | 29.40 | 29.71 | 29.06 | 29.29 | 160,032 | +0.06(+0.19%) |
Jul 27, 2015 | 29.42 | 29.42 | 29.17 | 29.24 | 151,893 | -0.33(-1.13%) |
Jul 24, 2015 | 29.85 | 29.85 | 29.54 | 29.57 | 130,542 | -0.24(-0.81%) |
Jul 23, 2015 | 30.12 | 30.25 | 29.76 | 29.82 | 138,436 | -0.26(-0.86%) |
Jul 22, 2015 | 29.73 | 30.19 | 29.73 | 30.07 | 103,993 | +0.27(+0.91%) |
Jul 21, 2015 | 29.92 | 30.15 | 29.72 | 29.80 | 109,177 | -0.07(-0.24%) |
Jul 20, 2015 | 29.72 | 29.94 | 29.69 | 29.88 | 76,143 | +0.17(+0.56%) |
Jul 17, 2015 | 29.97 | 29.97 | 29.51 | 29.71 | 253,457 | -0.29(-0.96%) |
Jul 16, 2015 | 30.10 | 30.14 | 29.95 | 29.99 | 181,901 | +0.14(+0.45%) |
Jul 15, 2015 | 29.46 | 29.95 | 29.46 | 29.86 | 1,713,501 | +0.37(+1.27%) |
Jul 14, 2015 | 29.29 | 29.50 | 29.17 | 29.49 | 65,793 | +0.10(+0.33%) |
Jul 13, 2015 | 29.36 | 29.48 | 29.29 | 29.39 | 115,721 | +0.26(+0.90%) |
Jul 10, 2015 | 29.13 | 29.30 | 29.01 | 29.13 | 561,674 | +0.33(+1.16%) |
Jul 09, 2015 | 28.82 | 28.94 | 28.68 | 28.79 | 154,898 | +0.31(+1.09%) |
Jul 08, 2015 | 28.54 | 28.68 | 28.41 | 28.48 | 230,618 | -0.41(-1.43%) |
Jul 07, 2015 | 29.05 | 29.08 | 28.50 | 28.90 | 133,260 | -0.25(-0.87%) |
Jul 06, 2015 | 28.88 | 29.17 | 28.79 | 29.15 | 72,585 | -0.06(-0.19%) |
Jul 02, 2015 | 29.50 | 29.21 | 29.21 | 29.21 | 80,502 | -0.38(-1.29%) |
Jul 01, 2015 | 29.41 | 29.64 | 29.40 | 29.59 | 137,406 | +0.44(+1.50%) |
Jun 30, 2015 | 29.33 | 29.59 | 29.06 | 29.15 | 151,165 | +0.06(+0.22%) |
Jun 29, 2015 | 29.38 | 29.58 | 29.06 | 29.09 | 130,953 | -0.72(-2.43%) |
Jun 26, 2015 | 29.81 | 29.95 | 29.74 | 29.81 | 136,789 | +0.13(+0.43%) |
Jun 25, 2015 | 29.88 | 29.97 | 29.62 | 29.68 | 135,876 | -0.07(-0.24%) |
Jun 24, 2015 | 29.92 | 30.03 | 29.75 | 29.76 | 127,339 | -0.23(-0.77%) |
Jun 23, 2015 | 29.80 | 30.05 | 29.80 | 29.99 | 688,971 | +0.21(+0.72%) |
Jun 22, 2015 | 29.62 | 29.78 | 29.62 | 29.77 | 169,442 | +0.36(+1.24%) |
Jun 19, 2015 | 29.51 | 29.58 | 29.37 | 29.41 | 86,461 | -0.17(-0.56%) |
Jun 18, 2015 | 29.52 | 29.62 | 29.25 | 29.57 | 1,233,322 | +0.14(+0.48%) |
Jun 17, 2015 | 29.80 | 29.88 | 29.41 | 29.43 | 1,369,580 | -0.32(-1.06%) |
Jun 16, 2015 | 29.50 | 29.77 | 29.46 | 29.75 | 275,411 | +0.22(+0.75%) |
Jun 15, 2015 | 29.44 | 29.66 | 29.23 | 29.53 | 548,230 | -0.09(-0.29%) |
Jun 12, 2015 | 29.55 | 29.65 | 29.46 | 29.61 | 235,281 | -0.03(-0.11%) |
Jun 11, 2015 | 29.85 | 29.85 | 29.54 | 29.65 | 2,811,007 | -0.08(-0.27%) |
Jun 10, 2015 | 29.42 | 29.87 | 29.38 | 29.73 | 308,410 | +0.42(+1.43%) |
Jun 09, 2015 | 28.98 | 29.42 | 28.93 | 29.31 | 174,071 | +0.30(+1.04%) |
Jun 08, 2015 | 29.04 | 29.20 | 28.95 | 29.00 | 1,493,636 | -0.05(-0.16%) |
Jun 05, 2015 | 28.89 | 29.12 | 28.79 | 29.05 | 127,339 | +0.49(+1.72%) |
Jun 04, 2015 | 28.74 | 28.80 | 28.51 | 28.56 | 676,145 | -0.25(-0.88%) |
Jun 03, 2015 | 28.49 | 28.88 | 28.49 | 28.81 | 111,437 | +0.43(+1.51%) |
Jun 02, 2015 | 28.13 | 28.45 | 28.04 | 28.39 | 60,025 | +0.27(+0.96%) |
Jun 01, 2015 | 28.41 | 28.41 | 28.02 | 28.12 | 322,661 | -0.21(-0.73%) |
May 29, 2015 | 28.50 | 28.50 | 28.25 | 28.32 | 49,008 | -0.25(-0.89%) |
May 28, 2015 | 28.51 | 28.58 | 28.42 | 28.58 | 48,030 | -0.02(-0.06%) |
May 27, 2015 | 28.36 | 28.62 | 28.31 | 28.59 | 103,822 | +0.30(+1.06%) |
May 26, 2015 | 28.36 | 28.36 | 28.15 | 28.29 | 58,701 | -0.15(-0.53%) |
May 22, 2015 | 28.48 | 28.44 | 28.44 | 28.44 | 72,218 | -0.07(-0.25%) |
May 21, 2015 | 28.53 | 28.61 | 28.42 | 28.51 | 82,275 | -0.06(-0.19%) |
May 20, 2015 | 28.83 | 28.83 | 28.48 | 28.57 | 116,935 | -0.27(-0.93%) |
May 19, 2015 | 28.56 | 28.85 | 28.56 | 28.84 | 165,685 | +0.36(+1.28%) |
May 18, 2015 | 28.13 | 28.52 | 28.13 | 28.47 | 78,490 | +0.34(+1.21%) |
May 15, 2015 | 28.50 | 28.55 | 28.01 | 28.13 | 62,357 | -0.38(-1.33%) |
May 14, 2015 | 28.51 | 28.55 | 28.38 | 28.51 | 59,516 | +0.12(+0.42%) |
May 13, 2015 | 28.23 | 28.44 | 28.13 | 28.39 | 64,714 | +0.14(+0.50%) |
May 12, 2015 | 28.06 | 28.32 | 27.84 | 28.25 | 117,267 | +0.10(+0.37%) |
May 11, 2015 | 28.01 | 28.24 | 27.86 | 28.15 | 78,133 | +0.09(+0.31%) |
May 08, 2015 | 27.88 | 28.09 | 27.73 | 28.06 | 296,071 | +0.32(+1.17%) |
May 07, 2015 | 27.80 | 27.87 | 27.62 | 27.74 | 232,404 | -0.11(-0.40%) |
May 06, 2015 | 27.94 | 27.98 | 27.63 | 27.85 | 59,777 | -0.02(-0.06%) |
May 05, 2015 | 27.94 | 28.15 | 27.84 | 27.86 | 87,131 | -0.13(-0.45%) |
May 04, 2015 | 27.63 | 28.01 | 27.63 | 27.99 | 181,050 | +0.40(+1.46%) |
May 01, 2015 | 27.72 | 27.84 | 27.49 | 27.59 | 49,232 | -0.04(-0.14%) |
Apr 30, 2015 | 27.67 | 27.86 | 27.52 | 27.63 | 190,643 | -0.12(-0.43%) |
Apr 29, 2015 | 27.45 | 27.89 | 27.45 | 27.75 | 134,506 | +0.21(+0.75%) |
Apr 28, 2015 | 27.23 | 27.57 | 27.18 | 27.54 | 91,217 | +0.29(+1.08%) |
Apr 27, 2015 | 27.41 | 27.57 | 27.21 | 27.25 | 69,758 | -0.13(-0.49%) |
Apr 24, 2015 | 27.58 | 27.58 | 27.30 | 27.38 | 81,270 | -0.17(-0.60%) |
Apr 23, 2015 | 27.52 | 27.65 | 27.44 | 27.55 | 69,695 | -0.12(-0.43%) |
Apr 22, 2015 | 27.52 | 27.72 | 27.37 | 27.67 | 80,734 | +0.17(+0.63%) |
Apr 21, 2015 | 27.63 | 27.73 | 27.48 | 27.49 | 298,802 | -0.05(-0.17%) |
Apr 20, 2015 | 27.51 | 27.67 | 27.43 | 27.54 | 61,348 | +0.15(+0.55%) |
Apr 17, 2015 | 27.63 | 27.68 | 27.30 | 27.39 | 155,443 | -0.37(-1.34%) |
Apr 16, 2015 | 27.82 | 27.87 | 27.49 | 27.76 | 90,166 | -0.08(-0.28%) |
Apr 15, 2015 | 27.63 | 27.97 | 27.63 | 27.84 | 98,083 | +0.16(+0.57%) |
Apr 14, 2015 | 27.84 | 27.84 | 27.57 | 27.68 | 93,424 | -0.21(-0.77%) |
Apr 13, 2015 | 27.60 | 27.92 | 27.60 | 27.90 | 47,443 | +0.25(+0.92%) |
Apr 10, 2015 | 27.71 | 27.71 | 27.52 | 27.64 | 72,229 | -0.03(-0.11%) |
Apr 09, 2015 | 27.54 | 27.69 | 27.42 | 27.67 | 55,086 | +0.08(+0.29%) |
Apr 08, 2015 | 27.61 | 27.77 | 27.52 | 27.59 | 58,498 | -0.02(-0.09%) |
Apr 07, 2015 | 27.57 | 27.77 | 27.50 | 27.62 | 57,576 | +0.08(+0.29%) |
Apr 06, 2015 | 27.44 | 27.67 | 27.09 | 27.54 | 73,898 | -0.17(-0.60%) |
Apr 02, 2015 | 27.51 | 27.71 | 27.71 | 27.71 | 74,743 | +0.18(+0.66%) |
Apr 01, 2015 | 27.49 | 27.56 | 27.33 | 27.52 | 230,535 | -0.10(-0.34%) |
Mar 31, 2015 | 27.55 | 27.67 | 27.51 | 27.62 | 90,041 | -0.08(-0.29%) |
Mar 30, 2015 | 27.37 | 27.83 | 27.37 | 27.70 | 117,196 | +0.48(+1.75%) |
Mar 27, 2015 | 27.28 | 27.30 | 27.07 | 27.22 | 97,924 | -0.10(-0.35%) |
Mar 26, 2015 | 27.09 | 27.40 | 26.98 | 27.32 | 205,993 | +0.06(+0.20%) |
Mar 25, 2015 | 27.76 | 27.76 | 27.24 | 27.26 | 131,865 | -0.48(-1.71%) |
Mar 24, 2015 | 27.94 | 27.94 | 27.74 | 27.74 | 3,001,188 | -0.23(-0.82%) |
Mar 23, 2015 | 28.20 | 28.28 | 27.94 | 27.97 | 79,615 | -0.19(-0.67%) |
Mar 20, 2015 | 27.94 | 28.19 | 27.84 | 28.16 | 60,141 | +0.35(+1.25%) |
Mar 19, 2015 | 28.00 | 28.17 | 27.60 | 27.81 | 81,021 | -0.24(-0.84%) |
Mar 18, 2015 | 28.08 | 28.28 | 27.84 | 28.05 | 94,260 | -0.10(-0.36%) |
Mar 17, 2015 | 27.94 | 28.22 | 27.82 | 28.15 | 567,348 | +0.08(+0.28%) |
Mar 16, 2015 | 28.04 | 28.11 | 27.91 | 28.07 | 51,706 | +0.13(+0.48%) |
Mar 13, 2015 | 28.05 | 28.07 | 27.68 | 27.94 | 99,655 | -0.19(-0.67%) |
Mar 12, 2015 | 27.63 | 28.14 | 27.63 | 28.12 | 152,685 | +0.70(+2.53%) |
Mar 11, 2015 | 27.37 | 27.44 | 27.26 | 27.43 | 108,527 | +0.17(+0.64%) |
Mar 10, 2015 | 27.70 | 27.70 | 27.25 | 27.26 | 174,092 | -0.62(-2.21%) |
Mar 09, 2015 | 27.88 | 27.91 | 27.67 | 27.87 | 77,302 | +0.17(+0.60%) |
Mar 06, 2015 | 27.52 | 28.09 | 27.52 | 27.71 | 78,208 | +0.24(+0.86%) |
Mar 05, 2015 | 27.40 | 27.48 | 27.15 | 27.47 | 450,598 | +0.13(+0.46%) |
Mar 04, 2015 | 27.38 | 27.50 | 27.23 | 27.34 | 28,366 | -0.16(-0.57%) |
Mar 03, 2015 | 27.56 | 27.56 | 27.41 | 27.50 | 50,266 | -0.07(-0.26%) |
Mar 02, 2015 | 27.38 | 27.59 | 27.33 | 27.57 | 70,316 | +0.21(+0.78%) |
Feb 27, 2015 | 27.42 | 27.52 | 27.36 | 27.36 | 148,668 | -0.14(-0.52%) |
Feb 26, 2015 | 27.38 | 27.51 | 27.33 | 27.50 | 46,524 | +0.04(+0.14%) |
Feb 25, 2015 | 27.45 | 27.52 | 27.37 | 27.46 | 599,733 | +0.01(+0.03%) |
Feb 24, 2015 | 27.31 | 27.56 | 27.27 | 27.45 | 69,353 | +0.20(+0.72%) |
Feb 23, 2015 | 27.28 | 27.28 | 27.12 | 27.26 | 37,331 | -0.12(-0.43%) |
Feb 20, 2015 | 27.12 | 27.37 | 26.81 | 27.37 | 78,420 | +0.23(+0.84%) |
Feb 19, 2015 | 27.14 | 27.24 | 26.88 | 27.15 | 83,471 | -0.06(-0.20%) |
Feb 18, 2015 | 27.57 | 27.57 | 27.16 | 27.20 | 125,225 | -0.42(-1.52%) |
Feb 17, 2015 | 27.45 | 27.64 | 27.32 | 27.62 | 56,033 | +0.10(+0.37%) |
Feb 13, 2015 | 27.48 | 27.52 | 27.52 | 27.52 | 74,576 | +0.06(+0.23%) |
Feb 12, 2015 | 27.06 | 27.46 | 27.03 | 27.45 | 80,889 | +0.54(+2.03%) |
Feb 11, 2015 | 27.03 | 27.03 | 26.77 | 26.91 | 115,870 | -0.14(-0.53%) |
Feb 10, 2015 | 27.07 | 27.10 | 26.83 | 27.05 | 50,991 | +0.17(+0.65%) |
Feb 09, 2015 | 27.03 | 27.07 | 26.77 | 26.88 | 1,493,531 | -0.26(-0.96%) |
Feb 06, 2015 | 26.95 | 27.41 | 26.95 | 27.14 | 810,321 | +0.44(+1.66%) |
Feb 05, 2015 | 26.40 | 26.72 | 26.40 | 26.70 | 125,194 | +0.43(+1.62%) |
Feb 04, 2015 | 26.24 | 26.47 | 26.24 | 26.27 | 127,375 | -0.05(-0.18%) |
Feb 03, 2015 | 25.95 | 26.35 | 25.95 | 26.32 | 156,323 | +0.47(+1.83%) |
Feb 02, 2015 | 25.38 | 25.87 | 25.23 | 25.84 | 147,446 | +0.60(+2.38%) |
Jan 30, 2015 | 25.27 | 25.61 | 25.20 | 25.24 | 119,139 | -0.33(-1.30%) |
Jan 29, 2015 | 25.26 | 25.57 | 25.12 | 25.57 | 94,793 | +0.36(+1.44%) |
Jan 28, 2015 | 25.95 | 25.95 | 25.20 | 25.21 | 107,132 | -0.63(-2.44%) |
Jan 27, 2015 | 25.84 | 26.05 | 25.71 | 25.84 | 262,107 | -0.31(-1.18%) |
Jan 26, 2015 | 25.91 | 26.16 | 25.71 | 26.15 | 114,906 | +0.24(+0.91%) |
Jan 23, 2015 | 26.11 | 26.26 | 25.90 | 25.91 | 212,718 | -0.21(-0.79%) |
Jan 22, 2015 | 25.43 | 26.19 | 25.42 | 26.12 | 122,494 | +0.99(+3.93%) |
Jan 21, 2015 | 25.11 | 25.42 | 24.97 | 25.13 | 125,594 | +0.09(+0.38%) |
Jan 20, 2015 | 25.31 | 25.32 | 24.93 | 25.04 | 352,535 | -0.24(-0.94%) |
Jan 16, 2015 | 24.80 | 25.31 | 24.80 | 25.27 | 135,589 | +0.43(+1.75%) |
Jan 15, 2015 | 25.13 | 25.19 | 24.76 | 24.84 | 155,951 | -0.28(-1.13%) |
Jan 14, 2015 | 25.23 | 25.33 | 24.78 | 25.12 | 164,473 | -0.47(-1.82%) |
Jan 13, 2015 | 25.88 | 26.17 | 25.41 | 25.59 | 267,502 | -0.21(-0.80%) |
Jan 12, 2015 | 26.03 | 26.03 | 25.68 | 25.79 | 566,106 | -0.27(-1.03%) |
Jan 09, 2015 | 26.73 | 26.73 | 26.04 | 26.06 | 921,245 | -0.66(-2.45%) |
Jan 08, 2015 | 26.46 | 26.77 | 26.46 | 26.72 | 820,332 | +0.42(+1.59%) |
Jan 07, 2015 | 26.30 | 26.38 | 26.04 | 26.30 | 931,129 | +0.28(+1.06%) |
Jan 06, 2015 | 26.70 | 26.70 | 25.92 | 26.02 | 111,318 | -0.62(-2.34%) |
Jan 05, 2015 | 27.35 | 27.35 | 26.65 | 26.65 | 300,414 | -0.79(-2.88%) |
Jan 02, 2015 | 27.76 | 27.86 | 27.18 | 27.44 | 103,666 | -0.17(-0.60%) |
Dec 31, 2014 | 28.02 | 27.60 | 27.60 | 27.60 | 54,064 | -0.34(-1.22%) |
Dec 30, 2014 | 27.94 | 28.08 | 27.90 | 27.94 | 72,816 | -0.08(-0.28%) |
Dec 29, 2014 | 27.82 | 28.15 | 27.75 | 28.02 | 56,265 | +0.21(+0.74%) |
Dec 26, 2014 | 27.84 | 27.97 | 27.82 | 27.82 | 22,348 | -0.01(-0.03%) |
Dec 24, 2014 | 27.91 | 27.82 | 27.82 | 27.82 | 94,834 | -0.07(-0.27%) |
Dec 23, 2014 | 27.75 | 27.98 | 27.75 | 27.90 | 61,996 | +0.33(+1.20%) |
Dec 22, 2014 | 27.52 | 27.59 | 27.39 | 27.57 | 77,060 | +0.11(+0.40%) |
Dec 19, 2014 | 27.51 | 27.62 | 27.31 | 27.46 | 51,917 | -0.05(-0.17%) |
Dec 18, 2014 | 27.08 | 27.51 | 27.08 | 27.51 | 152,115 | +0.67(+2.49%) |
Dec 17, 2014 | 26.32 | 26.84 | 26.31 | 26.84 | 2,084,472 | +0.59(+2.24%) |
Dec 16, 2014 | 26.25 | 26.66 | 26.03 | 26.25 | 68,597 | -0.09(-0.33%) |
Dec 15, 2014 | 26.71 | 26.75 | 26.25 | 26.34 | 81,534 | -0.23(-0.86%) |
Dec 12, 2014 | 26.82 | 26.93 | 26.55 | 26.56 | 58,677 | -0.42(-1.54%) |
Dec 11, 2014 | 26.99 | 27.23 | 26.93 | 26.98 | 77,777 | +0.06(+0.23%) |
Dec 10, 2014 | 27.51 | 27.57 | 26.90 | 26.92 | 71,208 | -0.68(-2.47%) |
Dec 09, 2014 | 27.28 | 27.60 | 27.10 | 27.60 | 96,417 | +0.11(+0.40%) |
Dec 08, 2014 | 27.38 | 27.68 | 27.31 | 27.49 | 200,975 | +0.02(+0.06%) |
Dec 05, 2014 | 27.06 | 27.51 | 27.06 | 27.48 | 435,001 | +0.53(+1.95%) |
Dec 04, 2014 | 26.99 | 26.99 | 26.77 | 26.95 | 68,025 | +0.04(+0.15%) |
Dec 03, 2014 | 26.63 | 26.94 | 26.61 | 26.91 | 849,375 | +0.26(+0.97%) |
Dec 02, 2014 | 26.38 | 26.77 | 26.38 | 26.65 | 280,560 | +0.29(+1.10%) |
Dec 01, 2014 | 26.80 | 26.80 | 26.26 | 26.36 | 429,129 | -0.46(-1.73%) |
Nov 28, 2014 | 27.15 | 27.21 | 26.81 | 26.82 | 69,445 | -0.32(-1.19%) |
Nov 26, 2014 | 27.13 | 27.15 | 27.15 | 27.15 | 34,639 | +0.06(+0.23%) |
Nov 25, 2014 | 27.15 | 27.15 | 27.00 | 27.08 | 42,390 | -0.05(-0.20%) |
Nov 24, 2014 | 26.86 | 27.14 | 26.86 | 27.14 | 212,070 | +0.34(+1.26%) |
Nov 21, 2014 | 27.16 | 27.16 | 26.76 | 26.80 | 34,656 | -0.12(-0.44%) |
Nov 20, 2014 | 26.67 | 26.92 | 26.66 | 26.92 | 95,275 | +0.09(+0.32%) |
Nov 19, 2014 | 26.93 | 26.93 | 26.65 | 26.83 | 53,875 | -0.10(-0.38%) |
Nov 18, 2014 | 26.89 | 27.04 | 26.89 | 26.93 | 52,331 | +0.02(+0.09%) |
Nov 17, 2014 | 26.93 | 26.93 | 26.80 | 26.91 | 25,732 | -0.06(-0.23%) |
Nov 14, 2014 | 27.06 | 27.14 | 26.92 | 26.97 | 40,152 | -0.10(-0.38%) |
Nov 13, 2014 | 27.23 | 27.23 | 27.06 | 27.07 | 20,165 | -0.18(-0.66%) |
Nov 12, 2014 | 27.03 | 27.26 | 27.02 | 27.26 | 33,891 | +0.13(+0.49%) |
Nov 11, 2014 | 27.15 | 27.19 | 27.08 | 27.12 | 52,822 | -0.04(-0.14%) |
Nov 10, 2014 | 27.04 | 27.16 | 27.01 | 27.16 | 42,205 | +0.13(+0.49%) |
Nov 07, 2014 | 27.04 | 27.11 | 26.88 | 27.03 | 29,030 | -0.05(-0.17%) |
Nov 06, 2014 | 26.84 | 27.07 | 26.76 | 27.07 | 1,524,761 | +0.24(+0.91%) |
Nov 05, 2014 | 26.76 | 26.85 | 26.69 | 26.83 | 72,732 | +0.21(+0.80%) |
Nov 04, 2014 | 26.53 | 26.64 | 26.41 | 26.62 | 60,031 | +0.01(+0.03%) |
Nov 03, 2014 | 26.47 | 26.76 | 26.47 | 26.61 | 87,374 | +0.00(+0.00%) |
Oct 31, 2014 | 26.37 | 26.61 | 26.37 | 26.61 | 32,233 | +0.37(+1.41%) |
Oct 30, 2014 | 26.11 | 26.35 | 26.03 | 26.24 | 29,263 | +0.06(+0.24%) |
Oct 29, 2014 | 25.93 | 26.23 | 25.83 | 26.18 | 62,111 | +0.24(+0.91%) |
Oct 28, 2014 | 25.57 | 25.94 | 25.54 | 25.94 | 53,260 | +0.46(+1.82%) |
Oct 27, 2014 | 25.25 | 25.49 | 25.38 | 25.48 | 55,850 | +0.10(+0.40%) |
Oct 24, 2014 | 25.21 | 25.38 | 25.19 | 25.38 | 27,764 | +0.16(+0.62%) |
Oct 23, 2014 | 25.23 | 25.39 | 25.18 | 25.22 | 53,544 | +0.23(+0.91%) |
Oct 22, 2014 | 25.17 | 25.35 | 24.99 | 24.99 | 103,059 | -0.13(-0.50%) |
Oct 21, 2014 | 24.69 | 25.16 | 24.69 | 25.12 | 1,231,893 | +0.56(+2.27%) |
Oct 20, 2014 | 24.43 | 24.63 | 24.43 | 24.56 | 629,105 | +0.09(+0.39%) |
Oct 17, 2014 | 24.63 | 24.69 | 24.37 | 24.47 | 759,611 | +0.08(+0.32%) |
Oct 16, 2014 | 23.83 | 24.48 | 23.78 | 24.39 | 1,930,450 | +0.12(+0.49%) |
Oct 15, 2014 | 24.55 | 24.67 | 23.57 | 24.27 | 487,513 | -0.80(-3.20%) |
Oct 14, 2014 | 25.05 | 25.32 | 24.97 | 25.07 | 51,427 | +0.13(+0.50%) |
Oct 13, 2014 | 25.08 | 25.32 | 24.95 | 24.95 | 962,000 | -0.09(-0.38%) |
Oct 10, 2014 | 25.28 | 25.50 | 25.04 | 25.04 | 1,173,645 | -0.24(-0.93%) |
Oct 09, 2014 | 25.86 | 25.86 | 25.28 | 25.28 | 174,190 | -0.60(-2.34%) |
Oct 08, 2014 | 25.47 | 25.88 | 25.41 | 25.88 | 68,721 | +0.46(+1.79%) |
Oct 07, 2014 | 25.76 | 25.80 | 25.43 | 25.43 | 69,614 | -0.45(-1.73%) |
Oct 06, 2014 | 26.14 | 26.17 | 25.87 | 25.87 | 29,689 | -0.16(-0.60%) |
Oct 03, 2014 | 25.94 | 26.11 | 25.94 | 26.03 | 51,605 | +0.24(+0.91%) |
Oct 02, 2014 | 25.67 | 25.87 | 25.50 | 25.80 | 81,289 | +0.03(+0.12%) |
Oct 01, 2014 | 25.91 | 26.04 | 25.69 | 25.76 | 90,347 | -0.26(-1.00%) |
Sep 30, 2014 | 26.12 | 26.20 | 25.97 | 26.02 | 32,211 | -0.08(-0.30%) |
Sep 29, 2014 | 25.94 | 26.18 | 25.94 | 26.10 | 72,109 | -0.10(-0.39%) |
Sep 26, 2014 | 26.13 | 26.23 | 26.04 | 26.20 | 53,544 | +0.13(+0.51%) |
Sep 25, 2014 | 26.38 | 26.38 | 26.07 | 26.07 | 154,125 | -0.38(-1.43%) |
Sep 24, 2014 | 26.45 | 26.45 | 26.27 | 26.45 | 33,081 | +0.02(+0.09%) |
Sep 23, 2014 | 26.67 | 26.71 | 26.40 | 26.42 | 108,872 | -0.30(-1.11%) |
Sep 22, 2014 | 26.92 | 26.99 | 26.71 | 26.72 | 120,113 | -0.27(-0.98%) |
Sep 19, 2014 | 27.20 | 27.30 | 26.96 | 26.98 | 83,885 | -0.09(-0.32%) |
Sep 18, 2014 | 26.83 | 27.17 | 26.83 | 27.07 | 145,532 | +0.33(+1.23%) |
Sep 17, 2014 | 26.71 | 26.93 | 26.56 | 26.74 | 426,759 | +0.15(+0.56%) |
Sep 16, 2014 | 26.58 | 26.77 | 26.55 | 26.59 | 29,666 | -0.04(-0.16%) |
Sep 15, 2014 | 26.67 | 26.72 | 26.61 | 26.64 | 39,919 | -0.09(-0.33%) |
Sep 12, 2014 | 26.68 | 26.84 | 26.59 | 26.73 | 50,407 | +0.15(+0.56%) |
Sep 11, 2014 | 26.36 | 26.61 | 26.36 | 26.58 | 36,903 | +0.10(+0.38%) |
Sep 10, 2014 | 26.20 | 26.52 | 26.20 | 26.48 | 243,715 | +0.30(+1.17%) |
Sep 09, 2014 | 26.32 | 26.32 | 26.09 | 26.17 | 175,943 | -0.20(-0.77%) |
Sep 08, 2014 | 26.35 | 26.42 | 26.26 | 26.38 | 27,168 | +0.02(+0.06%) |
Sep 05, 2014 | 26.32 | 26.38 | 26.14 | 26.36 | 101,118 | -0.02(-0.06%) |
Sep 04, 2014 | 26.42 | 26.58 | 26.31 | 26.38 | 65,004 | +0.04(+0.15%) |
Sep 03, 2014 | 26.52 | 26.55 | 26.29 | 26.34 | 110,746 | -0.09(-0.33%) |
Sep 02, 2014 | 26.34 | 26.49 | 26.27 | 26.42 | 39,170 | +0.16(+0.60%) |
Aug 29, 2014 | 26.20 | 26.27 | 26.27 | 26.27 | 53,727 | +0.13(+0.51%) |
Aug 28, 2014 | 26.19 | 26.24 | 26.05 | 26.13 | 50,166 | -0.12(-0.45%) |
Aug 27, 2014 | 26.41 | 26.42 | 26.20 | 26.25 | 53,649 | -0.16(-0.62%) |
Aug 26, 2014 | 26.31 | 26.46 | 26.31 | 26.41 | 125,516 | +0.09(+0.36%) |
Aug 25, 2014 | 26.27 | 26.38 | 26.24 | 26.32 | 95,782 | +0.17(+0.66%) |
Aug 22, 2014 | 26.17 | 26.33 | 26.09 | 26.15 | 726,789 | -0.05(-0.21%) |
Aug 21, 2014 | 25.93 | 26.25 | 25.87 | 26.20 | 151,993 | +0.34(+1.30%) |
Aug 20, 2014 | 25.83 | 25.91 | 25.73 | 25.87 | 85,563 | +0.05(+0.18%) |
Aug 19, 2014 | 25.82 | 25.95 | 25.80 | 25.82 | 34,160 | +0.02(+0.09%) |
Aug 18, 2014 | 25.62 | 25.86 | 25.62 | 25.80 | 39,441 | +0.30(+1.20%) |
Aug 15, 2014 | 25.70 | 25.75 | 25.34 | 25.49 | 55,536 | -0.12(-0.49%) |
Aug 14, 2014 | 25.59 | 25.70 | 25.58 | 25.62 | 39,098 | +0.06(+0.24%) |
Aug 13, 2014 | 25.49 | 25.64 | 25.49 | 25.55 | 24,107 | +0.16(+0.65%) |
Aug 12, 2014 | 25.33 | 25.53 | 25.30 | 25.39 | 102,780 | +0.01(+0.03%) |
Aug 11, 2014 | 25.48 | 25.51 | 25.37 | 25.38 | 40,230 | -0.02(-0.09%) |
Aug 08, 2014 | 25.27 | 25.34 | 25.16 | 25.41 | 1,784,383 | +0.20(+0.78%) |
Aug 07, 2014 | 25.56 | 25.56 | 25.16 | 25.21 | 87,603 | -0.23(-0.92%) |
Aug 06, 2014 | 25.34 | 25.57 | 25.34 | 25.44 | 44,963 | +0.02(+0.09%) |
Aug 05, 2014 | 25.49 | 25.68 | 25.36 | 25.42 | 52,493 | -0.17(-0.67%) |
Aug 04, 2014 | 25.62 | 25.65 | 25.40 | 25.59 | 26,942 | +0.03(+0.12%) |