Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.45 | 27.47 | 27.32 | 27.47 | 122,627 | +0.17(+0.62%) |
Sep 29, 2015 | 27.26 | 27.32 | 27.16 | 27.30 | 56,294 | +0.01(+0.03%) |
Sep 28, 2015 | 27.38 | 27.41 | 27.19 | 27.29 | 109,938 | -0.20(-0.74%) |
Sep 25, 2015 | 27.51 | 27.76 | 27.41 | 27.49 | 94,440 | +0.01(+0.03%) |
Sep 24, 2015 | 27.44 | 27.51 | 27.35 | 27.49 | 93,604 | +0.04(+0.15%) |
Sep 23, 2015 | 27.59 | 27.59 | 27.44 | 27.45 | 159,800 | -0.03(-0.12%) |
Sep 22, 2015 | 27.58 | 27.58 | 27.42 | 27.48 | 160,904 | -0.19(-0.67%) |
Sep 21, 2015 | 27.79 | 27.80 | 27.64 | 27.66 | 86,357 | -0.12(-0.44%) |
Sep 18, 2015 | 27.72 | 27.86 | 27.66 | 27.79 | 101,463 | -0.17(-0.61%) |
Sep 17, 2015 | 27.79 | 28.05 | 27.73 | 27.96 | 102,714 | +0.13(+0.47%) |
Sep 16, 2015 | 27.68 | 27.86 | 27.68 | 27.83 | 41,878 | +0.11(+0.38%) |
Sep 15, 2015 | 27.71 | 27.72 | 27.61 | 27.72 | 77,124 | +0.04(+0.15%) |
Sep 14, 2015 | 27.78 | 27.78 | 27.62 | 27.68 | 154,362 | -0.06(-0.21%) |
Sep 11, 2015 | 27.65 | 27.74 | 27.61 | 27.74 | 47,246 | +0.12(+0.44%) |
Sep 10, 2015 | 27.63 | 27.73 | 27.55 | 27.62 | 115,682 | +0.01(+0.03%) |
Sep 09, 2015 | 27.75 | 27.81 | 27.61 | 27.61 | 43,928 | -0.09(-0.32%) |
Sep 08, 2015 | 27.68 | 27.71 | 27.59 | 27.70 | 43,468 | +0.28(+1.01%) |
Sep 04, 2015 | 27.41 | 27.42 | 27.42 | 27.42 | 65,802 | -0.18(-0.65%) |
Sep 03, 2015 | 27.62 | 27.74 | 27.60 | 27.60 | 83,020 | -0.01(-0.03%) |
Sep 02, 2015 | 27.53 | 27.61 | 27.41 | 27.61 | 53,350 | +0.24(+0.89%) |
Sep 01, 2015 | 27.45 | 27.55 | 27.34 | 27.36 | 70,851 | -0.43(-1.55%) |
Aug 31, 2015 | 27.86 | 27.88 | 27.72 | 27.79 | 76,240 | -0.06(-0.23%) |
Aug 28, 2015 | 27.84 | 27.89 | 27.77 | 27.86 | 66,333 | +0.00(+0.00%) |
Aug 27, 2015 | 27.79 | 27.89 | 27.62 | 27.86 | 141,961 | +0.21(+0.76%) |
Aug 26, 2015 | 27.54 | 27.65 | 27.30 | 27.65 | 100,603 | +0.43(+1.58%) |
Aug 25, 2015 | 27.80 | 27.84 | 27.22 | 27.22 | 156,872 | -0.24(-0.86%) |
Aug 24, 2015 | 27.25 | 27.58 | 17.53 | 27.45 | 309,673 | -0.30(-1.08%) |
Aug 21, 2015 | 28.05 | 28.08 | 27.75 | 27.75 | 107,724 | -0.29(-1.04%) |
Aug 20, 2015 | 28.23 | 28.28 | 28.05 | 28.05 | 126,697 | -0.34(-1.20%) |
Aug 19, 2015 | 28.37 | 28.44 | 28.25 | 28.39 | 39,758 | -0.06(-0.23%) |
Aug 18, 2015 | 28.40 | 28.48 | 28.37 | 28.45 | 126,516 | -0.06(-0.20%) |
Aug 17, 2015 | 28.37 | 28.52 | 28.37 | 28.51 | 39,726 | +0.04(+0.14%) |
Aug 14, 2015 | 28.35 | 28.48 | 28.35 | 28.47 | 45,267 | +0.01(+0.03%) |
Aug 13, 2015 | 28.52 | 28.52 | 28.35 | 28.46 | 53,882 | +0.01(+0.03%) |
Aug 12, 2015 | 28.45 | 28.48 | 28.35 | 28.45 | 113,458 | -0.03(-0.11%) |
Aug 11, 2015 | 28.52 | 28.54 | 28.42 | 28.48 | 53,049 | -0.10(-0.34%) |
Aug 10, 2015 | 28.50 | 28.59 | 28.41 | 28.58 | 45,678 | +0.14(+0.48%) |
Aug 07, 2015 | 28.44 | 28.51 | 28.40 | 28.44 | 125,667 | -0.01(-0.03%) |
Aug 06, 2015 | 28.56 | 28.56 | 28.40 | 28.45 | 42,444 | -0.10(-0.34%) |
Aug 05, 2015 | 28.53 | 28.61 | 28.48 | 28.55 | 55,795 | +0.02(+0.09%) |
Aug 04, 2015 | 28.52 | 28.61 | 28.49 | 28.52 | 32,060 | -0.06(-0.23%) |
Aug 03, 2015 | 28.57 | 28.61 | 28.48 | 28.59 | 52,587 | -0.04(-0.14%) |
Jul 31, 2015 | 28.61 | 28.65 | 28.52 | 28.63 | 52,517 | +0.11(+0.40%) |
Jul 30, 2015 | 28.50 | 28.52 | 28.43 | 28.52 | 22,658 | -0.02(-0.06%) |
Jul 29, 2015 | 28.40 | 28.56 | 28.40 | 28.53 | 44,280 | +0.12(+0.43%) |
Jul 28, 2015 | 28.44 | 28.45 | 28.29 | 28.41 | 61,294 | +0.03(+0.11%) |
Jul 27, 2015 | 28.36 | 28.40 | 28.30 | 28.38 | 29,720 | -0.05(-0.17%) |
Jul 24, 2015 | 28.48 | 28.57 | 28.36 | 28.43 | 33,063 | -0.05(-0.17%) |
Jul 23, 2015 | 28.52 | 28.60 | 28.48 | 28.48 | 68,330 | -0.09(-0.31%) |
Jul 22, 2015 | 28.58 | 28.58 | 28.49 | 28.57 | 32,860 | -0.03(-0.11%) |
Jul 21, 2015 | 28.70 | 28.70 | 28.56 | 28.60 | 115,279 | -0.06(-0.20%) |
Jul 20, 2015 | 28.66 | 28.68 | 28.55 | 28.65 | 102,476 | -0.02(-0.08%) |
Jul 17, 2015 | 28.56 | 28.68 | 28.56 | 28.68 | 46,188 | +0.09(+0.31%) |
Jul 16, 2015 | 28.73 | 28.73 | 28.55 | 28.59 | 259,001 | +0.02(+0.06%) |
Jul 15, 2015 | 28.61 | 28.61 | 28.50 | 28.57 | 48,063 | +0.01(+0.03%) |
Jul 14, 2015 | 28.54 | 28.59 | 28.44 | 28.57 | 35,812 | +0.08(+0.28%) |
Jul 13, 2015 | 28.57 | 28.57 | 28.40 | 28.48 | 56,011 | +0.09(+0.31%) |
Jul 10, 2015 | 28.44 | 28.44 | 28.32 | 28.40 | 41,502 | +0.16(+0.57%) |
Jul 09, 2015 | 28.35 | 28.47 | 28.23 | 28.23 | 66,418 | +0.07(+0.26%) |
Jul 08, 2015 | 28.36 | 28.36 | 28.16 | 28.16 | 51,346 | -0.29(-1.03%) |
Jul 07, 2015 | 28.51 | 28.51 | 28.18 | 28.45 | 79,013 | +0.08(+0.29%) |
Jul 06, 2015 | 28.44 | 28.45 | 28.26 | 28.37 | 70,898 | -0.09(-0.31%) |
Jul 02, 2015 | 28.40 | 28.46 | 28.46 | 28.46 | 72,702 | +0.05(+0.19%) |
Jul 01, 2015 | 28.54 | 28.54 | 28.36 | 28.41 | 70,668 | +0.00(+0.00%) |
Jun 30, 2015 | 28.42 | 28.47 | 28.33 | 28.41 | 48,423 | +0.03(+0.11%) |
Jun 29, 2015 | 28.38 | 28.47 | 28.33 | 28.38 | 68,921 | -0.21(-0.73%) |
Jun 26, 2015 | 28.59 | 28.62 | 28.50 | 28.58 | 40,736 | -0.06(-0.20%) |
Jun 25, 2015 | 28.69 | 28.70 | 28.62 | 28.64 | 43,596 | -0.06(-0.22%) |
Jun 24, 2015 | 28.67 | 28.74 | 28.63 | 28.71 | 70,893 | -0.03(-0.11%) |
Jun 23, 2015 | 28.66 | 28.76 | 28.66 | 28.74 | 66,938 | -0.04(-0.14%) |
Jun 22, 2015 | 28.65 | 28.83 | 28.65 | 28.78 | 76,499 | +0.14(+0.50%) |
Jun 19, 2015 | 28.61 | 28.73 | 28.55 | 28.63 | 35,498 | -0.06(-0.20%) |
Jun 18, 2015 | 28.63 | 28.71 | 28.62 | 28.69 | 33,491 | +0.08(+0.28%) |
Jun 17, 2015 | 28.62 | 28.63 | 28.38 | 28.61 | 32,451 | +0.03(+0.11%) |
Jun 16, 2015 | 28.52 | 28.58 | 28.36 | 28.58 | 55,129 | +0.10(+0.34%) |
Jun 15, 2015 | 28.42 | 28.52 | 28.42 | 28.48 | 60,366 | -0.06(-0.23%) |
Jun 12, 2015 | 28.54 | 28.62 | 28.53 | 28.54 | 74,936 | -0.08(-0.28%) |
Jun 11, 2015 | 28.66 | 28.68 | 28.58 | 28.63 | 41,248 | +0.06(+0.23%) |
Jun 10, 2015 | 28.48 | 28.57 | 28.48 | 28.56 | 45,930 | +0.15(+0.54%) |
Jun 09, 2015 | 28.52 | 28.52 | 28.37 | 28.41 | 95,770 | -0.10(-0.34%) |
Jun 08, 2015 | 28.48 | 28.57 | 28.42 | 28.50 | 45,805 | +0.01(+0.03%) |
Jun 05, 2015 | 28.54 | 28.58 | 28.41 | 28.49 | 60,132 | -0.17(-0.60%) |
Jun 04, 2015 | 28.70 | 28.73 | 28.61 | 28.67 | 52,913 | +0.02(+0.06%) |
Jun 03, 2015 | 28.73 | 28.81 | 28.65 | 28.65 | 93,956 | -0.10(-0.34%) |
Jun 02, 2015 | 28.69 | 28.79 | 28.69 | 28.75 | 175,551 | -0.05(-0.17%) |
Jun 01, 2015 | 28.89 | 28.89 | 28.74 | 28.79 | 43,378 | -0.06(-0.20%) |
May 29, 2015 | 28.83 | 28.98 | 28.81 | 28.85 | 57,390 | -0.08(-0.28%) |
May 28, 2015 | 29.12 | 29.12 | 28.84 | 28.93 | 41,033 | -0.06(-0.19%) |
May 27, 2015 | 28.94 | 28.99 | 28.83 | 28.99 | 53,928 | +0.11(+0.39%) |
May 26, 2015 | 29.00 | 29.00 | 28.77 | 28.88 | 228,234 | -0.06(-0.22%) |
May 22, 2015 | 28.91 | 28.94 | 28.94 | 28.94 | 69,860 | -0.10(-0.33%) |
May 21, 2015 | 28.83 | 29.04 | 28.83 | 29.04 | 58,418 | +0.08(+0.28%) |
May 20, 2015 | 28.84 | 29.00 | 28.84 | 28.96 | 61,657 | +0.10(+0.36%) |
May 19, 2015 | 29.03 | 29.03 | 28.85 | 28.85 | 50,538 | -0.13(-0.44%) |
May 18, 2015 | 29.05 | 29.05 | 28.92 | 28.98 | 136,850 | -0.09(-0.31%) |
May 15, 2015 | 29.03 | 29.07 | 28.92 | 29.07 | 99,250 | +0.09(+0.31%) |
May 14, 2015 | 28.83 | 28.98 | 28.82 | 28.98 | 112,057 | +0.16(+0.56%) |
May 13, 2015 | 28.83 | 28.91 | 28.75 | 28.82 | 42,303 | +0.03(+0.11%) |
May 12, 2015 | 28.71 | 28.80 | 28.65 | 28.79 | 45,672 | -0.02(-0.06%) |
May 11, 2015 | 28.95 | 28.95 | 28.73 | 28.80 | 48,643 | -0.15(-0.53%) |
May 08, 2015 | 28.89 | 29.05 | 28.83 | 28.96 | 51,469 | +0.23(+0.81%) |
May 07, 2015 | 28.62 | 28.74 | 28.58 | 28.72 | 83,053 | +0.05(+0.17%) |
May 06, 2015 | 28.86 | 28.86 | 28.61 | 28.67 | 140,216 | -0.10(-0.34%) |
May 05, 2015 | 28.85 | 28.92 | 28.74 | 28.77 | 47,241 | -0.15(-0.53%) |
May 04, 2015 | 28.93 | 29.03 | 28.88 | 28.92 | 105,584 | +0.02(+0.06%) |
May 01, 2015 | 28.95 | 28.95 | 28.84 | 28.91 | 32,901 | +0.03(+0.11%) |
Apr 30, 2015 | 28.96 | 28.96 | 28.81 | 28.88 | 58,908 | -0.11(-0.39%) |
Apr 29, 2015 | 29.07 | 29.07 | 28.93 | 28.99 | 72,326 | -0.14(-0.50%) |
Apr 28, 2015 | 29.12 | 29.14 | 29.04 | 29.13 | 75,587 | -0.01(-0.03%) |
Apr 27, 2015 | 29.26 | 29.26 | 29.12 | 29.14 | 242,441 | +0.01(+0.03%) |
Apr 24, 2015 | 29.12 | 29.18 | 29.05 | 29.13 | 42,809 | +0.12(+0.42%) |
Apr 23, 2015 | 28.90 | 29.12 | 28.90 | 29.01 | 79,839 | +0.06(+0.22%) |
Apr 22, 2015 | 29.02 | 29.04 | 28.94 | 28.95 | 46,477 | +0.01(+0.03%) |
Apr 21, 2015 | 29.00 | 29.07 | 28.94 | 28.94 | 45,939 | -0.06(-0.19%) |
Apr 20, 2015 | 29.03 | 29.03 | 28.91 | 29.00 | 57,035 | +0.03(+0.11%) |
Apr 17, 2015 | 29.02 | 29.02 | 28.86 | 28.96 | 84,640 | -0.15(-0.50%) |
Apr 16, 2015 | 29.03 | 29.11 | 29.00 | 29.11 | 53,276 | +0.04(+0.14%) |
Apr 15, 2015 | 29.09 | 29.11 | 29.01 | 29.07 | 72,726 | +0.12(+0.42%) |
Apr 14, 2015 | 28.94 | 29.06 | 28.94 | 28.95 | 63,482 | +0.01(+0.03%) |
Apr 13, 2015 | 28.88 | 29.00 | 28.83 | 28.94 | 48,405 | +0.02(+0.08%) |
Apr 10, 2015 | 28.99 | 29.01 | 28.92 | 28.92 | 73,186 | -0.01(-0.03%) |
Apr 09, 2015 | 28.98 | 28.98 | 28.87 | 28.92 | 111,397 | -0.01(-0.03%) |
Apr 08, 2015 | 28.92 | 28.98 | 28.86 | 28.93 | 42,652 | +0.06(+0.20%) |
Apr 07, 2015 | 28.92 | 28.92 | 28.83 | 28.88 | 47,004 | -0.02(-0.08%) |
Apr 06, 2015 | 28.74 | 28.93 | 28.74 | 28.90 | 101,114 | +0.14(+0.50%) |
Apr 02, 2015 | 28.75 | 28.75 | 28.75 | 28.75 | 42,437 | +0.05(+0.19%) |
Apr 01, 2015 | 28.74 | 28.74 | 28.63 | 28.70 | 65,837 | +0.08(+0.28%) |
Mar 31, 2015 | 28.70 | 28.76 | 28.62 | 28.62 | 53,692 | -0.15(-0.53%) |
Mar 30, 2015 | 28.72 | 29.62 | 28.67 | 28.77 | 39,352 | +0.11(+0.39%) |
Mar 27, 2015 | 28.53 | 28.67 | 28.53 | 28.66 | 29,603 | +0.07(+0.26%) |
Mar 26, 2015 | 28.62 | 28.63 | 28.52 | 28.59 | 56,857 | -0.13(-0.45%) |
Mar 25, 2015 | 28.92 | 28.92 | 28.67 | 28.72 | 114,553 | -0.25(-0.86%) |
Mar 24, 2015 | 28.84 | 28.96 | 28.78 | 28.96 | 58,323 | +0.08(+0.28%) |
Mar 23, 2015 | 28.82 | 28.94 | 28.81 | 28.88 | 88,070 | +0.05(+0.17%) |
Mar 20, 2015 | 28.78 | 28.85 | 28.67 | 28.84 | 52,394 | +0.22(+0.76%) |
Mar 19, 2015 | 28.80 | 28.80 | 28.52 | 28.62 | 85,650 | -0.14(-0.48%) |
Mar 18, 2015 | 28.38 | 28.76 | 28.38 | 28.76 | 93,949 | +0.31(+1.10%) |
Mar 17, 2015 | 28.39 | 28.49 | 28.34 | 28.44 | 53,012 | -0.02(-0.06%) |
Mar 16, 2015 | 28.31 | 28.46 | 28.26 | 28.46 | 78,751 | +0.17(+0.60%) |
Mar 13, 2015 | 28.36 | 28.36 | 28.23 | 28.29 | 58,934 | -0.06(-0.23%) |
Mar 12, 2015 | 28.23 | 28.39 | 28.23 | 28.35 | 59,778 | +0.10(+0.37%) |
Mar 11, 2015 | 28.23 | 28.27 | 28.18 | 28.25 | 37,439 | +0.12(+0.43%) |
Mar 10, 2015 | 28.32 | 28.32 | 28.13 | 28.13 | 74,355 | -0.25(-0.88%) |
Mar 09, 2015 | 28.35 | 28.39 | 28.29 | 28.38 | 40,268 | +0.06(+0.20%) |
Mar 06, 2015 | 28.53 | 28.57 | 28.27 | 28.32 | 44,393 | -0.27(-0.93%) |
Mar 05, 2015 | 28.60 | 28.65 | 28.51 | 28.59 | 68,743 | +0.04(+0.14%) |
Mar 04, 2015 | 28.61 | 28.60 | 28.43 | 28.55 | 62,237 | -0.06(-0.20%) |
Mar 03, 2015 | 28.67 | 28.68 | 28.54 | 28.60 | 58,085 | +0.02(+0.06%) |
Mar 02, 2015 | 28.77 | 28.77 | 28.59 | 28.59 | 117,126 | -0.10(-0.34%) |
Feb 27, 2015 | 28.73 | 28.75 | 28.66 | 28.68 | 34,648 | +0.06(+0.20%) |
Feb 26, 2015 | 28.76 | 28.77 | 28.63 | 28.63 | 80,180 | -0.07(-0.25%) |
Feb 25, 2015 | 28.80 | 28.80 | 28.66 | 28.70 | 71,513 | +0.01(+0.03%) |
Feb 24, 2015 | 28.51 | 28.74 | 28.51 | 28.69 | 87,349 | +0.12(+0.42%) |
Feb 23, 2015 | 28.59 | 28.63 | 28.54 | 28.57 | 181,952 | -0.04(-0.14%) |
Feb 20, 2015 | 28.51 | 28.61 | 28.44 | 28.61 | 53,160 | +0.10(+0.37%) |
Feb 19, 2015 | 28.40 | 28.51 | 28.40 | 28.51 | 66,953 | +0.01(+0.03%) |
Feb 18, 2015 | 28.31 | 28.50 | 28.31 | 28.50 | 123,868 | +0.10(+0.34%) |
Feb 17, 2015 | 28.19 | 28.42 | 28.19 | 28.40 | 51,375 | +0.01(+0.03%) |
Feb 13, 2015 | 28.47 | 28.39 | 28.39 | 28.39 | 62,639 | +0.03(+0.11%) |
Feb 12, 2015 | 28.19 | 28.39 | 28.19 | 28.36 | 99,591 | +0.11(+0.40%) |
Feb 11, 2015 | 28.23 | 28.26 | 28.17 | 28.25 | 44,079 | +0.02(+0.09%) |
Feb 10, 2015 | 28.23 | 28.26 | 28.16 | 28.23 | 136,610 | +0.02(+0.09%) |
Feb 09, 2015 | 28.26 | 28.27 | 28.16 | 28.20 | 71,626 | -0.01(-0.03%) |
Feb 06, 2015 | 28.54 | 28.54 | 28.20 | 28.21 | 33,729 | -0.26(-0.90%) |
Feb 05, 2015 | 28.40 | 28.47 | 28.35 | 28.47 | 94,887 | +0.15(+0.54%) |
Feb 04, 2015 | 28.27 | 28.39 | 28.27 | 28.31 | 68,257 | -0.02(-0.06%) |
Feb 03, 2015 | 28.43 | 28.43 | 28.25 | 28.33 | 90,358 | +0.02(+0.09%) |
Feb 02, 2015 | 28.39 | 28.39 | 28.14 | 28.31 | 158,609 | +0.07(+0.26%) |
Jan 30, 2015 | 28.33 | 28.37 | 28.21 | 28.23 | 52,617 | -0.16(-0.57%) |
Jan 29, 2015 | 28.35 | 28.41 | 28.24 | 28.39 | 83,129 | +0.08(+0.28%) |
Jan 28, 2015 | 28.54 | 28.54 | 28.30 | 28.31 | 153,453 | -0.10(-0.37%) |
Jan 27, 2015 | 28.47 | 28.48 | 28.37 | 28.42 | 116,013 | -0.08(-0.28%) |
Jan 26, 2015 | 28.54 | 28.54 | 28.40 | 28.50 | 217,620 | +0.09(+0.31%) |
Jan 23, 2015 | 28.42 | 28.48 | 28.41 | 28.41 | 133,354 | -0.05(-0.17%) |
Jan 22, 2015 | 28.34 | 28.49 | 28.27 | 28.46 | 331,705 | +0.16(+0.57%) |
Jan 21, 2015 | 28.18 | 28.33 | 28.18 | 28.30 | 124,057 | +0.06(+0.23%) |
Jan 20, 2015 | 28.26 | 28.28 | 28.14 | 28.23 | 447,655 | +0.02(+0.09%) |
Jan 16, 2015 | 28.02 | 28.21 | 28.02 | 28.21 | 275,241 | +0.14(+0.49%) |
Jan 15, 2015 | 28.17 | 28.18 | 28.05 | 28.07 | 129,629 | +0.00(+0.00%) |
Jan 14, 2015 | 28.10 | 28.11 | 27.97 | 28.07 | 246,363 | -0.03(-0.11%) |
Jan 13, 2015 | 28.18 | 28.30 | 28.02 | 28.11 | 97,252 | -0.01(-0.03%) |
Jan 12, 2015 | 28.14 | 28.21 | 28.05 | 28.11 | 229,560 | -0.06(-0.23%) |
Jan 09, 2015 | 28.19 | 28.23 | 28.11 | 28.18 | 75,440 | -0.03(-0.11%) |
Jan 08, 2015 | 28.19 | 28.23 | 28.13 | 28.21 | 84,151 | +0.18(+0.66%) |
Jan 07, 2015 | 27.94 | 28.02 | 27.94 | 28.02 | 114,152 | +0.20(+0.72%) |
Jan 06, 2015 | 27.97 | 28.02 | 27.82 | 27.82 | 93,735 | -0.15(-0.55%) |
Jan 05, 2015 | 28.13 | 28.13 | 27.92 | 27.98 | 238,140 | -0.23(-0.83%) |
Jan 02, 2015 | 28.34 | 28.34 | 28.12 | 28.21 | 55,425 | -0.03(-0.11%) |
Dec 31, 2014 | 28.35 | 28.24 | 28.24 | 28.24 | 174,967 | -0.10(-0.34%) |
Dec 30, 2014 | 28.42 | 28.42 | 28.31 | 28.34 | 241,612 | -0.06(-0.23%) |
Dec 29, 2014 | 28.41 | 28.42 | 28.35 | 28.40 | 125,291 | +0.01(+0.03%) |
Dec 26, 2014 | 28.38 | 28.45 | 28.38 | 28.39 | 106,847 | +0.04(+0.13%) |
Dec 24, 2014 | 28.38 | 28.36 | 28.36 | 28.36 | 177,621 | +0.09(+0.31%) |
Dec 23, 2014 | 28.32 | 28.35 | 28.27 | 28.27 | 142,102 | -0.09(-0.31%) |
Dec 22, 2014 | 28.23 | 28.36 | 28.23 | 28.36 | 324,744 | +0.09(+0.31%) |
Dec 19, 2014 | 28.16 | 28.29 | 28.09 | 28.27 | 135,383 | +0.12(+0.43%) |
Dec 18, 2014 | 28.14 | 28.17 | 28.04 | 28.15 | 267,712 | +0.20(+0.71%) |
Dec 17, 2014 | 27.77 | 27.97 | 27.74 | 27.95 | 273,739 | +0.27(+0.98%) |
Dec 16, 2014 | 27.69 | 27.88 | 27.60 | 27.68 | 206,683 | -0.01(-0.03%) |
Dec 15, 2014 | 27.90 | 28.10 | 27.64 | 27.69 | 138,304 | -0.16(-0.57%) |
Dec 12, 2014 | 28.01 | 28.01 | 27.85 | 27.85 | 159,710 | -0.18(-0.66%) |
Dec 11, 2014 | 28.07 | 28.16 | 28.01 | 28.03 | 136,712 | +0.00(+0.00%) |
Dec 10, 2014 | 28.24 | 28.24 | 28.03 | 28.03 | 103,140 | -0.23(-0.82%) |
Dec 09, 2014 | 28.13 | 28.26 | 28.10 | 28.26 | 171,068 | +0.05(+0.17%) |
Dec 08, 2014 | 28.32 | 28.32 | 28.20 | 28.21 | 135,976 | -0.13(-0.45%) |
Dec 05, 2014 | 28.38 | 28.38 | 28.30 | 28.34 | 201,631 | -0.01(-0.03%) |
Dec 04, 2014 | 28.28 | 28.37 | 28.27 | 28.35 | 415,171 | +0.00(+0.00%) |
Dec 03, 2014 | 28.28 | 28.36 | 28.28 | 28.35 | 136,803 | +0.05(+0.17%) |
Dec 02, 2014 | 28.21 | 28.30 | 28.21 | 28.30 | 54,179 | +0.06(+0.20%) |
Dec 01, 2014 | 28.33 | 28.35 | 28.22 | 28.24 | 157,490 | -0.14(-0.48%) |
Nov 28, 2014 | 28.45 | 28.45 | 28.37 | 28.38 | 20,360 | -0.09(-0.31%) |
Nov 26, 2014 | 28.41 | 28.47 | 28.47 | 28.47 | 68,894 | +0.06(+0.20%) |
Nov 25, 2014 | 28.44 | 28.44 | 28.35 | 28.41 | 109,195 | +0.02(+0.06%) |
Nov 24, 2014 | 28.32 | 28.40 | 28.32 | 28.40 | 54,322 | +0.06(+0.20%) |
Nov 21, 2014 | 28.28 | 28.37 | 28.27 | 28.34 | 52,053 | +0.17(+0.59%) |
Nov 20, 2014 | 28.08 | 28.21 | 28.08 | 28.17 | 81,242 | -0.01(-0.03%) |
Nov 19, 2014 | 28.24 | 28.24 | 28.12 | 28.18 | 63,168 | -0.06(-0.23%) |
Nov 18, 2014 | 28.21 | 28.26 | 28.19 | 28.24 | 85,171 | +0.09(+0.31%) |
Nov 17, 2014 | 28.19 | 28.19 | 28.10 | 28.16 | 89,036 | -0.05(-0.17%) |
Nov 14, 2014 | 28.21 | 28.21 | 28.15 | 28.20 | 32,110 | +0.05(+0.17%) |
Nov 13, 2014 | 28.18 | 28.24 | 28.13 | 28.16 | 80,944 | -0.04(-0.14%) |
Nov 12, 2014 | 28.18 | 28.20 | 28.16 | 28.20 | 128,968 | -0.01(-0.03%) |
Nov 11, 2014 | 28.26 | 28.26 | 28.17 | 28.20 | 108,486 | +0.01(+0.03%) |
Nov 10, 2014 | 28.13 | 28.21 | 28.13 | 28.20 | 67,938 | +0.03(+0.11%) |
Nov 07, 2014 | 28.13 | 28.16 | 28.07 | 28.16 | 35,672 | +0.05(+0.17%) |
Nov 06, 2014 | 28.18 | 28.18 | 28.08 | 28.12 | 45,943 | -0.02(-0.06%) |
Nov 05, 2014 | 28.24 | 28.24 | 28.07 | 28.13 | 92,027 | +0.06(+0.20%) |
Nov 04, 2014 | 28.13 | 28.13 | 28.04 | 28.08 | 36,538 | -0.06(-0.23%) |
Nov 03, 2014 | 28.13 | 28.19 | 28.12 | 28.14 | 82,937 | -0.02(-0.09%) |
Oct 31, 2014 | 28.28 | 28.28 | 28.13 | 28.16 | 100,869 | +0.18(+0.63%) |
Oct 30, 2014 | 27.85 | 28.05 | 27.85 | 27.99 | 58,329 | +0.07(+0.26%) |
Oct 29, 2014 | 27.96 | 28.01 | 27.85 | 27.92 | 71,723 | -0.06(-0.20%) |
Oct 28, 2014 | 27.85 | 27.97 | 27.83 | 27.97 | 76,543 | +0.18(+0.66%) |
Oct 27, 2014 | 27.82 | 27.82 | 27.82 | 27.79 | 64,087 | -0.03(-0.11%) |
Oct 24, 2014 | 27.80 | 27.83 | 27.72 | 27.82 | 73,766 | +0.07(+0.26%) |
Oct 23, 2014 | 27.71 | 27.81 | 27.71 | 27.75 | 83,627 | +0.12(+0.43%) |
Oct 22, 2014 | 27.71 | 27.77 | 27.63 | 27.63 | 50,823 | -0.12(-0.43%) |
Oct 21, 2014 | 27.62 | 27.75 | 27.62 | 27.75 | 37,265 | +0.20(+0.72%) |
Oct 20, 2014 | 27.45 | 27.55 | 27.43 | 27.55 | 26,725 | +0.13(+0.47%) |
Oct 17, 2014 | 27.46 | 27.48 | 27.35 | 27.42 | 80,227 | +0.15(+0.56%) |
Oct 16, 2014 | 27.01 | 27.31 | 27.01 | 27.27 | 39,414 | +0.01(+0.03%) |
Oct 15, 2014 | 27.32 | 27.30 | 27.05 | 27.26 | 179,069 | -0.06(-0.20%) |
Oct 14, 2014 | 27.37 | 27.44 | 27.30 | 27.32 | 55,695 | +0.06(+0.21%) |
Oct 13, 2014 | 27.38 | 27.45 | 27.26 | 27.26 | 42,091 | -0.08(-0.29%) |
Oct 10, 2014 | 27.45 | 27.53 | 27.33 | 27.34 | 46,470 | -0.17(-0.61%) |
Oct 09, 2014 | 27.72 | 27.76 | 27.51 | 27.51 | 50,995 | -0.27(-0.98%) |
Oct 08, 2014 | 27.54 | 27.82 | 27.50 | 27.78 | 83,914 | +0.23(+0.84%) |
Oct 07, 2014 | 27.70 | 27.70 | 27.55 | 27.55 | 47,632 | -0.19(-0.69%) |
Oct 06, 2014 | 27.81 | 27.81 | 27.69 | 27.74 | 24,674 | +0.03(+0.12%) |
Oct 03, 2014 | 27.68 | 27.73 | 27.64 | 27.71 | 42,693 | +0.09(+0.32%) |
Oct 02, 2014 | 27.64 | 27.65 | 27.49 | 27.62 | 29,918 | -0.01(-0.05%) |