Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.62 | 27.67 | 27.43 | 27.53 | 81,103 | -0.16(-0.59%) |
Aug 28, 2015 | 27.59 | 27.71 | 27.58 | 27.69 | 45,590 | +0.06(+0.23%) |
Aug 27, 2015 | 27.31 | 27.71 | 27.23 | 27.63 | 266,106 | +0.62(+2.30%) |
Aug 26, 2015 | 26.40 | 27.07 | 26.27 | 27.01 | 71,651 | +0.87(+3.31%) |
Aug 25, 2015 | 26.96 | 27.50 | 26.14 | 26.14 | 110,545 | -0.55(-2.07%) |
Aug 24, 2015 | 27.53 | 27.53 | 20.69 | 26.70 | 697,782 | -1.09(-3.92%) |
Aug 21, 2015 | 28.19 | 28.28 | 27.73 | 27.78 | 133,130 | -0.69(-2.42%) |
Aug 20, 2015 | 28.78 | 28.81 | 28.45 | 28.47 | 46,223 | -0.52(-1.78%) |
Aug 19, 2015 | 29.09 | 29.12 | 28.85 | 28.99 | 33,911 | -0.20(-0.69%) |
Aug 18, 2015 | 29.22 | 29.23 | 29.15 | 29.19 | 15,600 | -0.08(-0.28%) |
Aug 17, 2015 | 29.06 | 29.28 | 29.06 | 29.28 | 97,029 | +0.14(+0.49%) |
Aug 14, 2015 | 29.00 | 29.16 | 28.95 | 29.13 | 37,747 | +0.13(+0.44%) |
Aug 13, 2015 | 29.09 | 29.14 | 28.96 | 29.01 | 40,942 | -0.08(-0.29%) |
Aug 12, 2015 | 28.86 | 29.09 | 28.66 | 29.09 | 196,952 | +0.10(+0.33%) |
Aug 11, 2015 | 29.03 | 29.09 | 28.90 | 28.99 | 110,153 | -0.28(-0.94%) |
Aug 10, 2015 | 29.07 | 29.28 | 29.07 | 29.27 | 111,404 | +0.37(+1.28%) |
Aug 07, 2015 | 28.97 | 28.97 | 28.81 | 28.90 | 39,424 | -0.06(-0.20%) |
Aug 06, 2015 | 29.14 | 29.21 | 28.89 | 28.96 | 19,706 | -0.15(-0.51%) |
Aug 05, 2015 | 29.27 | 29.30 | 29.09 | 29.11 | 49,378 | +0.02(+0.07%) |
Aug 04, 2015 | 29.13 | 29.19 | 28.99 | 29.09 | 47,439 | -0.08(-0.26%) |
Aug 03, 2015 | 29.24 | 29.24 | 29.00 | 29.16 | 40,468 | -0.10(-0.35%) |
Jul 31, 2015 | 29.36 | 29.36 | 29.20 | 29.26 | 37,873 | -0.02(-0.05%) |
Jul 30, 2015 | 29.24 | 29.29 | 29.14 | 29.28 | 175,438 | -0.01(-0.03%) |
Jul 29, 2015 | 29.05 | 29.29 | 29.05 | 29.29 | 24,376 | +0.24(+0.82%) |
Jul 28, 2015 | 28.84 | 29.07 | 28.74 | 29.05 | 58,472 | +0.34(+1.19%) |
Jul 27, 2015 | 28.71 | 28.81 | 28.67 | 28.71 | 89,955 | -0.14(-0.49%) |
Jul 24, 2015 | 29.18 | 29.18 | 28.85 | 28.85 | 35,359 | -0.28(-0.98%) |
Jul 23, 2015 | 29.41 | 29.41 | 29.07 | 29.14 | 89,105 | -0.12(-0.40%) |
Jul 22, 2015 | 29.26 | 29.38 | 29.24 | 29.25 | 39,177 | -0.12(-0.39%) |
Jul 21, 2015 | 29.50 | 29.54 | 29.35 | 29.37 | 52,171 | -0.14(-0.47%) |
Jul 20, 2015 | 29.59 | 29.62 | 29.49 | 29.51 | 65,411 | -0.05(-0.16%) |
Jul 17, 2015 | 29.62 | 29.62 | 29.50 | 29.56 | 24,702 | -0.12(-0.41%) |
Jul 16, 2015 | 29.59 | 29.69 | 29.57 | 29.68 | 30,651 | +0.20(+0.68%) |
Jul 15, 2015 | 29.52 | 29.56 | 29.39 | 29.48 | 34,985 | -0.05(-0.16%) |
Jul 14, 2015 | 29.39 | 29.55 | 29.39 | 29.52 | 232,022 | +0.09(+0.31%) |
Jul 13, 2015 | 29.37 | 29.44 | 29.36 | 29.43 | 124,557 | +0.27(+0.92%) |
Jul 10, 2015 | 29.14 | 29.23 | 29.09 | 29.16 | 174,730 | +0.34(+1.19%) |
Jul 09, 2015 | 29.14 | 29.22 | 28.82 | 28.82 | 56,359 | -0.01(-0.03%) |
Jul 08, 2015 | 29.04 | 29.04 | 28.83 | 28.83 | 309,771 | -0.47(-1.62%) |
Jul 07, 2015 | 28.81 | 29.33 | 28.79 | 29.30 | 38,052 | +0.31(+1.08%) |
Jul 06, 2015 | 28.97 | 29.20 | 28.91 | 28.99 | 42,884 | -0.11(-0.38%) |
Jul 02, 2015 | 29.19 | 29.10 | 29.10 | 29.10 | 79,098 | +0.00(+0.00%) |
Jul 01, 2015 | 29.16 | 29.16 | 29.03 | 29.10 | 14,573 | +0.14(+0.48%) |
Jun 30, 2015 | 29.14 | 29.17 | 28.86 | 28.96 | 40,870 | +0.08(+0.29%) |
Jun 29, 2015 | 29.28 | 29.35 | 28.88 | 28.88 | 109,829 | -0.56(-1.90%) |
Jun 26, 2015 | 29.48 | 29.49 | 29.37 | 29.44 | 27,153 | +0.00(+0.01%) |
Jun 25, 2015 | 29.62 | 29.62 | 29.40 | 29.44 | 140,948 | -0.08(-0.27%) |
Jun 24, 2015 | 29.73 | 29.73 | 29.52 | 29.52 | 91,407 | -0.25(-0.84%) |
Jun 23, 2015 | 29.80 | 29.84 | 29.68 | 29.77 | 25,129 | +0.06(+0.20%) |
Jun 22, 2015 | 29.75 | 29.87 | 29.71 | 29.71 | 27,279 | +0.09(+0.31%) |
Jun 19, 2015 | 29.74 | 29.74 | 29.61 | 29.62 | 22,758 | -0.10(-0.35%) |
Jun 18, 2015 | 29.55 | 29.81 | 29.55 | 29.72 | 25,904 | +0.26(+0.90%) |
Jun 17, 2015 | 29.45 | 29.54 | 29.30 | 29.45 | 23,181 | +0.05(+0.17%) |
Jun 16, 2015 | 29.19 | 29.43 | 29.19 | 29.40 | 40,538 | +0.22(+0.76%) |
Jun 15, 2015 | 29.26 | 29.28 | 29.10 | 29.18 | 45,505 | -0.20(-0.69%) |
Jun 12, 2015 | 29.45 | 29.45 | 29.30 | 29.38 | 39,755 | -0.15(-0.52%) |
Jun 11, 2015 | 29.59 | 29.64 | 29.54 | 29.54 | 23,500 | +0.04(+0.12%) |
Jun 10, 2015 | 29.44 | 29.54 | 29.40 | 29.50 | 14,940 | +0.32(+1.10%) |
Jun 09, 2015 | 29.18 | 29.25 | 29.14 | 29.18 | 25,949 | -0.06(-0.19%) |
Jun 08, 2015 | 29.28 | 29.30 | 29.18 | 29.24 | 36,870 | -0.06(-0.22%) |
Jun 05, 2015 | 29.43 | 29.43 | 29.26 | 29.30 | 202,418 | -0.07(-0.24%) |
Jun 04, 2015 | 29.52 | 29.59 | 29.37 | 29.37 | 55,058 | -0.25(-0.85%) |
Jun 03, 2015 | 29.63 | 29.78 | 29.59 | 29.62 | 54,807 | -0.03(-0.09%) |
Jun 02, 2015 | 29.60 | 29.71 | 29.51 | 29.65 | 55,717 | +0.01(+0.04%) |
Jun 01, 2015 | 29.75 | 29.75 | 29.56 | 29.64 | 81,155 | -0.05(-0.16%) |
May 29, 2015 | 29.84 | 29.84 | 29.59 | 29.69 | 41,954 | -0.07(-0.23%) |
May 28, 2015 | 29.83 | 29.86 | 29.68 | 29.75 | 204,621 | -0.12(-0.40%) |
May 27, 2015 | 29.71 | 29.88 | 29.71 | 29.87 | 16,338 | +0.22(+0.73%) |
May 26, 2015 | 29.87 | 29.87 | 29.50 | 29.65 | 35,917 | -0.27(-0.90%) |
May 22, 2015 | 29.94 | 29.92 | 29.92 | 29.92 | 28,878 | -0.00(-0.01%) |
May 21, 2015 | 29.88 | 29.98 | 29.86 | 29.93 | 66,295 | +0.01(+0.04%) |
May 20, 2015 | 29.98 | 30.04 | 29.86 | 29.91 | 28,490 | -0.00(-0.02%) |
May 19, 2015 | 29.95 | 29.97 | 29.84 | 29.92 | 38,431 | -0.01(-0.04%) |
May 18, 2015 | 29.84 | 29.97 | 29.84 | 29.93 | 36,712 | +0.09(+0.32%) |
May 15, 2015 | 29.90 | 29.90 | 29.81 | 29.84 | 30,389 | -0.03(-0.11%) |
May 14, 2015 | 29.67 | 29.87 | 29.67 | 29.87 | 298,491 | +0.31(+1.06%) |
May 13, 2015 | 29.65 | 29.67 | 29.52 | 29.55 | 23,630 | -0.00(-0.00%) |
May 12, 2015 | 29.53 | 29.62 | 29.36 | 29.56 | 95,039 | -0.03(-0.11%) |
May 11, 2015 | 29.76 | 29.77 | 29.58 | 29.59 | 57,671 | -0.19(-0.62%) |
May 08, 2015 | 29.72 | 29.84 | 29.72 | 29.77 | 87,726 | +0.35(+1.20%) |
May 07, 2015 | 29.31 | 29.52 | 29.28 | 29.42 | 39,295 | +0.13(+0.43%) |
May 06, 2015 | 29.56 | 29.56 | 29.17 | 29.29 | 134,296 | -0.14(-0.48%) |
May 05, 2015 | 29.74 | 29.79 | 29.43 | 29.43 | 73,933 | -0.35(-1.18%) |
May 04, 2015 | 29.73 | 29.92 | 29.73 | 29.79 | 45,160 | +0.11(+0.36%) |
May 01, 2015 | 29.58 | 29.73 | 29.55 | 29.68 | 37,797 | +0.22(+0.76%) |
Apr 30, 2015 | 29.71 | 29.71 | 29.37 | 29.45 | 47,817 | -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 | 41,077 | +0.17(+0.56%) |
Apr 27, 2015 | 29.92 | 29.94 | 29.68 | 29.68 | 60,102 | -0.13(-0.45%) |
Apr 24, 2015 | 29.81 | 29.88 | 29.74 | 29.81 | 57,895 | +0.06(+0.20%) |
Apr 23, 2015 | 29.63 | 29.87 | 29.63 | 29.75 | 98,399 | +0.06(+0.21%) |
Apr 22, 2015 | 29.66 | 29.74 | 29.52 | 29.69 | 39,917 | +0.14(+0.47%) |
Apr 21, 2015 | 29.78 | 29.78 | 29.54 | 29.55 | 36,270 | -0.09(-0.31%) |
Apr 20, 2015 | 29.51 | 29.73 | 29.46 | 29.64 | 61,567 | +0.25(+0.85%) |
Apr 17, 2015 | 29.59 | 29.59 | 29.29 | 29.39 | 63,876 | -0.29(-0.98%) |
Apr 16, 2015 | 29.69 | 29.78 | 29.61 | 29.68 | 60,495 | -0.01(-0.02%) |
Apr 15, 2015 | 29.65 | 29.79 | 29.65 | 29.69 | 72,158 | +0.16(+0.53%) |
Apr 14, 2015 | 29.50 | 29.61 | 29.41 | 29.53 | 47,050 | +0.05(+0.16%) |
Apr 13, 2015 | 29.59 | 29.71 | 29.49 | 29.49 | 34,242 | -0.13(-0.44%) |
Apr 10, 2015 | 29.56 | 29.67 | 29.51 | 29.61 | 106,314 | +0.18(+0.60%) |
Apr 09, 2015 | 29.36 | 29.47 | 29.22 | 29.44 | 1,815,896 | +0.10(+0.33%) |
Apr 08, 2015 | 29.38 | 29.43 | 29.32 | 29.34 | 31,392 | -0.02(-0.08%) |
Apr 07, 2015 | 29.43 | 29.52 | 29.34 | 29.36 | 28,677 | -0.10(-0.33%) |
Apr 06, 2015 | 29.18 | 29.52 | 29.14 | 29.46 | 75,137 | +0.22(+0.75%) |
Apr 02, 2015 | 29.18 | 29.24 | 29.24 | 29.24 | 32,567 | +0.15(+0.50%) |
Apr 01, 2015 | 29.20 | 29.20 | 28.95 | 29.10 | 72,855 | -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 | 35,313 | +0.34(+1.16%) |
Mar 27, 2015 | 29.04 | 29.10 | 28.93 | 29.10 | 51,971 | +0.14(+0.49%) |
Mar 26, 2015 | 28.98 | 29.14 | 28.88 | 28.95 | 184,685 | -0.13(-0.43%) |
Mar 25, 2015 | 29.53 | 29.53 | 29.06 | 29.08 | 113,049 | -0.37(-1.24%) |
Mar 24, 2015 | 29.66 | 29.69 | 29.44 | 29.45 | 65,013 | -0.29(-0.98%) |
Mar 23, 2015 | 29.64 | 29.78 | 29.64 | 29.74 | 27,499 | +0.07(+0.22%) |
Mar 20, 2015 | 29.53 | 29.72 | 29.48 | 29.67 | 55,876 | +0.27(+0.92%) |
Mar 19, 2015 | 29.49 | 29.49 | 29.32 | 29.40 | 45,341 | -0.15(-0.50%) |
Mar 18, 2015 | 29.14 | 29.61 | 28.97 | 29.55 | 59,198 | +0.40(+1.37%) |
Mar 17, 2015 | 29.09 | 29.18 | 29.04 | 29.15 | 36,894 | -0.09(-0.29%) |
Mar 16, 2015 | 29.00 | 29.24 | 28.97 | 29.24 | 68,718 | +0.35(+1.22%) |
Mar 13, 2015 | 29.06 | 29.06 | 28.71 | 28.88 | 1,453,760 | -0.19(-0.66%) |
Mar 12, 2015 | 28.83 | 29.08 | 28.83 | 29.08 | 51,348 | +0.41(+1.44%) |
Mar 11, 2015 | 28.86 | 28.86 | 28.66 | 28.66 | 48,824 | -0.12(-0.42%) |
Mar 10, 2015 | 29.00 | 29.05 | 28.79 | 28.79 | 97,260 | -0.46(-1.58%) |
Mar 09, 2015 | 29.18 | 29.29 | 29.11 | 29.25 | 40,550 | +0.16(+0.56%) |
Mar 06, 2015 | 29.43 | 29.43 | 29.02 | 29.09 | 80,736 | -0.46(-1.55%) |
Mar 05, 2015 | 29.57 | 29.59 | 29.46 | 29.54 | 246,741 | +0.00(+0.00%) |
Mar 04, 2015 | 29.62 | 29.72 | 29.44 | 29.54 | 36,412 | -0.18(-0.59%) |
Mar 03, 2015 | 29.78 | 29.78 | 29.63 | 29.72 | 58,938 | -0.07(-0.23%) |
Mar 02, 2015 | 29.70 | 29.81 | 29.67 | 29.79 | 132,396 | +0.08(+0.28%) |
Feb 27, 2015 | 29.71 | 29.81 | 29.70 | 29.70 | 45,550 | -0.02(-0.08%) |
Feb 26, 2015 | 29.79 | 29.86 | 29.69 | 29.73 | 386,671 | -0.10(-0.33%) |
Feb 25, 2015 | 29.82 | 29.93 | 29.79 | 29.82 | 59,116 | +0.00(+0.00%) |
Feb 24, 2015 | 29.81 | 29.91 | 29.73 | 29.82 | 86,050 | +0.09(+0.30%) |
Feb 23, 2015 | 29.76 | 29.80 | 29.68 | 29.73 | 49,984 | -0.02(-0.07%) |
Feb 20, 2015 | 29.56 | 29.78 | 29.47 | 29.75 | 139,557 | +0.12(+0.40%) |
Feb 19, 2015 | 29.62 | 29.72 | 29.61 | 29.64 | 82,171 | -0.12(-0.42%) |
Feb 18, 2015 | 29.61 | 29.77 | 29.61 | 29.76 | 55,622 | +0.01(+0.04%) |
Feb 17, 2015 | 29.61 | 29.79 | 29.60 | 29.75 | 59,706 | +0.04(+0.13%) |
Feb 13, 2015 | 29.64 | 29.71 | 29.71 | 29.71 | 62,109 | +0.08(+0.28%) |
Feb 12, 2015 | 29.52 | 29.67 | 29.49 | 29.63 | 192,845 | +0.25(+0.85%) |
Feb 11, 2015 | 29.28 | 29.39 | 29.18 | 29.38 | 90,858 | -0.03(-0.09%) |
Feb 10, 2015 | 29.29 | 29.43 | 29.11 | 29.41 | 55,614 | +0.33(+1.13%) |
Feb 09, 2015 | 29.15 | 29.23 | 29.05 | 29.08 | 56,555 | -0.09(-0.31%) |
Feb 06, 2015 | 29.31 | 29.44 | 29.14 | 29.17 | 46,482 | -0.18(-0.63%) |
Feb 05, 2015 | 29.14 | 29.35 | 29.14 | 29.35 | 82,155 | +0.31(+1.05%) |
Feb 04, 2015 | 29.13 | 29.23 | 29.01 | 29.05 | 85,480 | -0.15(-0.52%) |
Feb 03, 2015 | 28.94 | 29.20 | 28.89 | 29.20 | 60,136 | +0.49(+1.70%) |
Feb 02, 2015 | 28.44 | 28.75 | 28.18 | 28.71 | 64,841 | +0.37(+1.31%) |
Jan 30, 2015 | 28.60 | 28.70 | 28.34 | 28.34 | 54,298 | -0.44(-1.54%) |
Jan 29, 2015 | 28.63 | 28.82 | 28.43 | 28.78 | 180,901 | +0.18(+0.64%) |
Jan 28, 2015 | 29.14 | 29.17 | 28.56 | 28.60 | 80,438 | -0.38(-1.30%) |
Jan 27, 2015 | 29.00 | 29.10 | 28.83 | 28.97 | 55,019 | -0.34(-1.17%) |
Jan 26, 2015 | 29.19 | 29.32 | 29.02 | 29.32 | 73,618 | +0.16(+0.56%) |
Jan 23, 2015 | 29.38 | 29.38 | 29.15 | 29.15 | 55,132 | -0.24(-0.81%) |
Jan 22, 2015 | 29.20 | 29.41 | 29.01 | 29.39 | 112,677 | +0.44(+1.51%) |
Jan 21, 2015 | 28.81 | 29.02 | 28.81 | 28.95 | 60,231 | +0.05(+0.17%) |
Jan 20, 2015 | 28.97 | 28.98 | 28.65 | 28.91 | 64,288 | +0.10(+0.34%) |
Jan 16, 2015 | 28.51 | 28.82 | 28.51 | 28.81 | 35,374 | +0.35(+1.23%) |
Jan 15, 2015 | 28.74 | 28.74 | 28.45 | 28.46 | 46,367 | -0.19(-0.67%) |
Jan 14, 2015 | 28.53 | 28.72 | 28.35 | 28.65 | 98,775 | -0.18(-0.62%) |
Jan 13, 2015 | 29.12 | 29.28 | 28.64 | 28.83 | 76,561 | -0.07(-0.26%) |
Jan 12, 2015 | 29.08 | 29.08 | 28.79 | 28.90 | 65,695 | -0.20(-0.67%) |
Jan 09, 2015 | 29.34 | 29.34 | 29.00 | 29.10 | 51,990 | -0.24(-0.83%) |
Jan 08, 2015 | 29.06 | 29.35 | 29.06 | 29.34 | 66,772 | +0.49(+1.71%) |
Jan 07, 2015 | 28.72 | 28.87 | 28.62 | 28.85 | 238,458 | +0.32(+1.14%) |
Jan 06, 2015 | 28.72 | 28.85 | 28.37 | 28.52 | 137,042 | -0.21(-0.72%) |
Jan 05, 2015 | 29.02 | 29.02 | 28.64 | 28.73 | 89,803 | -0.47(-1.61%) |
Jan 02, 2015 | 29.30 | 29.34 | 29.03 | 29.20 | 60,453 | -0.02(-0.07%) |
Dec 31, 2014 | 29.53 | 29.22 | 29.22 | 29.22 | 59,097 | -0.30(-1.00%) |
Dec 30, 2014 | 29.53 | 29.60 | 29.48 | 29.52 | 83,668 | -0.17(-0.57%) |
Dec 29, 2014 | 29.59 | 29.70 | 29.59 | 29.68 | 36,712 | +0.06(+0.20%) |
Dec 26, 2014 | 29.62 | 29.68 | 29.61 | 29.62 | 32,370 | +0.10(+0.34%) |
Dec 24, 2014 | 29.57 | 29.52 | 29.52 | 29.52 | 223,855 | -0.02(-0.05%) |
Dec 23, 2014 | 29.51 | 29.60 | 29.44 | 29.54 | 182,118 | +0.15(+0.51%) |
Dec 22, 2014 | 29.30 | 29.41 | 29.26 | 29.39 | 181,578 | +0.19(+0.66%) |
Dec 19, 2014 | 29.26 | 29.36 | 29.16 | 29.20 | 169,920 | -0.01(-0.03%) |
Dec 18, 2014 | 28.84 | 29.21 | 28.75 | 29.21 | 194,149 | +0.75(+2.63%) |
Dec 17, 2014 | 27.99 | 28.56 | 27.99 | 28.46 | 75,362 | +0.43(+1.53%) |
Dec 16, 2014 | 28.03 | 28.51 | 27.94 | 28.03 | 36,976 | -0.11(-0.37%) |
Dec 15, 2014 | 28.48 | 28.54 | 28.09 | 28.13 | 115,500 | -0.20(-0.70%) |
Dec 12, 2014 | 28.61 | 28.72 | 28.33 | 28.33 | 40,412 | -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 | 32,185 | -0.41(-1.39%) |
Dec 09, 2014 | 28.86 | 29.10 | 28.78 | 29.10 | 49,433 | -0.02(-0.07%) |
Dec 08, 2014 | 29.27 | 29.34 | 29.05 | 29.12 | 70,196 | -0.12(-0.40%) |
Dec 05, 2014 | 29.36 | 29.37 | 29.24 | 29.24 | 136,286 | -0.04(-0.13%) |
Dec 04, 2014 | 29.32 | 29.36 | 29.18 | 29.28 | 157,760 | -0.11(-0.36%) |
Dec 03, 2014 | 29.28 | 29.39 | 29.27 | 29.38 | 60,978 | +0.11(+0.37%) |
Dec 02, 2014 | 29.06 | 29.31 | 29.06 | 29.27 | 44,516 | +0.19(+0.64%) |
Dec 01, 2014 | 29.19 | 29.19 | 29.06 | 29.09 | 144,108 | -0.13(-0.44%) |
Nov 28, 2014 | 29.28 | 29.38 | 29.21 | 29.21 | 28,985 | -0.08(-0.28%) |
Nov 26, 2014 | 29.26 | 29.30 | 29.30 | 29.30 | 196,058 | +0.09(+0.29%) |
Nov 25, 2014 | 29.27 | 29.27 | 29.16 | 29.21 | 23,860 | +0.01(+0.03%) |
Nov 24, 2014 | 29.23 | 29.25 | 29.16 | 29.20 | 42,606 | +0.04(+0.15%) |
Nov 21, 2014 | 29.39 | 29.39 | 29.08 | 29.16 | 34,112 | +0.12(+0.43%) |
Nov 20, 2014 | 28.91 | 29.04 | 28.91 | 29.04 | 32,776 | +0.09(+0.31%) |
Nov 19, 2014 | 29.04 | 29.04 | 28.83 | 28.95 | 84,093 | -0.11(-0.37%) |
Nov 18, 2014 | 28.95 | 29.09 | 28.95 | 29.05 | 70,658 | +0.12(+0.43%) |
Nov 17, 2014 | 28.84 | 28.95 | 28.77 | 28.93 | 37,050 | +0.08(+0.28%) |
Nov 14, 2014 | 28.86 | 28.89 | 28.79 | 28.85 | 32,951 | +0.02(+0.08%) |
Nov 13, 2014 | 28.85 | 28.95 | 28.75 | 28.83 | 37,654 | +0.06(+0.20%) |
Nov 12, 2014 | 28.76 | 28.84 | 28.73 | 28.77 | 45,257 | -0.04(-0.15%) |
Nov 11, 2014 | 28.86 | 28.87 | 28.77 | 28.81 | 142,551 | -0.01(-0.04%) |
Nov 10, 2014 | 28.71 | 28.84 | 28.71 | 28.82 | 32,707 | +0.08(+0.28%) |
Nov 07, 2014 | 28.65 | 28.76 | 28.65 | 28.74 | 65,643 | +0.07(+0.23%) |
Nov 06, 2014 | 28.67 | 28.69 | 28.53 | 28.67 | 50,009 | +0.02(+0.07%) |
Nov 05, 2014 | 28.65 | 28.76 | 28.51 | 28.65 | 165,477 | +0.22(+0.77%) |
Nov 04, 2014 | 28.48 | 28.53 | 28.33 | 28.44 | 63,799 | -0.04(-0.14%) |
Nov 03, 2014 | 28.51 | 28.59 | 28.43 | 28.48 | 60,462 | +0.00(+0.01%) |
Oct 31, 2014 | 28.47 | 28.47 | 28.30 | 28.47 | 43,996 | +0.35(+1.24%) |
Oct 30, 2014 | 27.95 | 28.24 | 27.91 | 28.12 | 207,842 | +0.14(+0.49%) |
Oct 29, 2014 | 28.03 | 28.03 | 27.83 | 27.99 | 53,371 | +0.02(+0.08%) |
Oct 28, 2014 | 27.81 | 28.02 | 27.80 | 27.96 | 45,934 | +0.23(+0.81%) |
Oct 27, 2014 | 27.68 | 27.80 | 27.80 | 27.74 | 33,417 | -0.00(-0.01%) |
Oct 24, 2014 | 27.59 | 27.74 | 27.54 | 27.74 | 114,577 | +0.20(+0.72%) |
Oct 23, 2014 | 27.57 | 27.70 | 27.49 | 27.54 | 46,362 | +0.23(+0.85%) |
Oct 22, 2014 | 27.50 | 27.58 | 27.29 | 27.31 | 179,701 | -0.11(-0.40%) |
Oct 21, 2014 | 27.15 | 27.45 | 27.13 | 27.42 | 62,649 | +0.44(+1.62%) |
Oct 20, 2014 | 26.69 | 26.98 | 26.61 | 26.98 | 43,495 | +0.21(+0.77%) |
Oct 17, 2014 | 26.70 | 26.86 | 26.58 | 26.78 | 97,919 | +0.31(+1.19%) |
Oct 16, 2014 | 26.06 | 26.59 | 25.89 | 26.46 | 108,906 | +0.03(+0.10%) |
Oct 15, 2014 | 26.37 | 26.49 | 25.88 | 26.44 | 284,764 | -0.19(-0.73%) |
Oct 14, 2014 | 26.69 | 26.89 | 26.57 | 26.63 | 72,785 | +0.03(+0.10%) |
Oct 13, 2014 | 26.97 | 27.06 | 26.59 | 26.60 | 119,294 | -0.37(-1.36%) |
Oct 10, 2014 | 27.14 | 27.24 | 26.97 | 26.97 | 54,841 | -0.22(-0.81%) |
Oct 09, 2014 | 27.57 | 27.69 | 27.17 | 27.19 | 137,406 | -0.47(-1.68%) |
Oct 08, 2014 | 27.22 | 27.70 | 27.13 | 27.65 | 53,113 | +0.41(+1.49%) |
Oct 07, 2014 | 27.43 | 27.49 | 27.25 | 27.25 | 58,761 | -0.33(-1.18%) |
Oct 06, 2014 | 27.71 | 27.73 | 27.47 | 27.57 | 52,291 | -0.03(-0.13%) |
Oct 03, 2014 | 27.47 | 27.61 | 27.43 | 27.61 | 28,838 | +0.27(+0.99%) |
Oct 02, 2014 | 27.30 | 27.37 | 27.09 | 27.34 | 74,164 | -0.04(-0.14%) |
Oct 01, 2014 | 27.60 | 27.60 | 27.31 | 27.38 | 117,067 | -0.32(-1.15%) |
Sep 30, 2014 | 27.62 | 27.81 | 27.60 | 27.69 | 34,638 | -0.03(-0.12%) |
Sep 29, 2014 | 27.55 | 27.75 | 27.47 | 27.73 | 52,843 | -0.04(-0.15%) |
Sep 26, 2014 | 27.63 | 27.78 | 27.55 | 27.77 | 27,688 | +0.23(+0.83%) |
Sep 25, 2014 | 27.91 | 27.91 | 27.54 | 27.54 | 140,466 | -0.43(-1.53%) |
Sep 24, 2014 | 27.81 | 27.99 | 27.74 | 27.97 | 53,183 | +0.17(+0.61%) |
Sep 23, 2014 | 27.93 | 27.96 | 27.78 | 27.80 | 139,543 | -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 | 28.22 | 99,769 | +0.08(+0.30%) |
Sep 18, 2014 | 28.13 | 28.19 | 28.07 | 28.13 | 127,925 | +0.05(+0.17%) |
Sep 17, 2014 | 28.09 | 28.20 | 28.03 | 28.09 | 22,318 | +0.03(+0.12%) |
Sep 16, 2014 | 27.85 | 28.09 | 27.85 | 28.05 | 22,687 | +0.19(+0.69%) |
Sep 15, 2014 | 27.86 | 27.88 | 27.78 | 27.86 | 39,222 | +0.02(+0.06%) |
Sep 12, 2014 | 27.99 | 27.99 | 27.75 | 27.84 | 116,123 | -0.21(-0.75%) |
Sep 11, 2014 | 27.91 | 28.05 | 27.87 | 28.05 | 147,449 | +0.10(+0.37%) |
Sep 10, 2014 | 27.81 | 28.00 | 27.81 | 27.95 | 33,015 | +0.00(+0.01%) |
Sep 09, 2014 | 28.08 | 28.08 | 27.87 | 27.94 | 169,168 | -0.15(-0.55%) |
Sep 08, 2014 | 28.17 | 28.17 | 28.03 | 28.10 | 26,252 | -0.07(-0.26%) |
Sep 05, 2014 | 28.05 | 28.20 | 27.98 | 28.17 | 130,651 | +0.20(+0.71%) |
Sep 04, 2014 | 28.11 | 28.16 | 27.97 | 27.97 | 97,790 | -0.05(-0.18%) |
Sep 03, 2014 | 28.17 | 28.17 | 28.02 | 28.02 | 29,507 | -0.04(-0.14%) |