Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.95 | 34.38 | 33.88 | 34.13 | 254,669 | +0.70(+2.10%) |
Feb 26, 2015 | 33.21 | 33.57 | 33.16 | 33.43 | 586,547 | +0.54(+1.66%) |
Feb 25, 2015 | 31.96 | 33.31 | 31.94 | 32.89 | 429,530 | +1.82(+5.85%) |
Feb 24, 2015 | 30.95 | 31.14 | 30.77 | 31.07 | 233,421 | +0.18(+0.57%) |
Feb 23, 2015 | 30.85 | 30.98 | 30.78 | 30.89 | 102,858 | +0.17(+0.55%) |
Feb 20, 2015 | 30.36 | 30.83 | 30.28 | 30.72 | 142,241 | +0.04(+0.14%) |
Feb 19, 2015 | 30.72 | 30.83 | 30.61 | 30.68 | 88,085 | -0.10(-0.33%) |
Feb 18, 2015 | 30.73 | 30.78 | 30.42 | 30.78 | 267,160 | -0.02(-0.05%) |
Feb 17, 2015 | 30.39 | 30.93 | 30.36 | 30.80 | 109,365 | +0.29(+0.96%) |
Feb 13, 2015 | 30.49 | 30.51 | 30.51 | 30.51 | 246,233 | -0.54(-1.75%) |
Feb 12, 2015 | 30.76 | 31.07 | 30.76 | 31.05 | 93,345 | +0.54(+1.78%) |
Feb 11, 2015 | 30.48 | 30.57 | 30.38 | 30.51 | 154,482 | -0.18(-0.60%) |
Feb 10, 2015 | 30.35 | 30.71 | 30.35 | 30.69 | 99,346 | +0.26(+0.85%) |
Feb 09, 2015 | 30.47 | 30.62 | 30.40 | 30.43 | 102,231 | +0.04(+0.14%) |
Feb 06, 2015 | 30.48 | 30.59 | 30.35 | 30.39 | 241,160 | -0.88(-2.81%) |
Feb 05, 2015 | 31.14 | 31.30 | 31.08 | 31.27 | 112,411 | +0.35(+1.14%) |
Feb 04, 2015 | 30.95 | 31.06 | 30.88 | 30.92 | 123,374 | -0.28(-0.91%) |
Feb 03, 2015 | 31.01 | 31.28 | 31.01 | 31.20 | 162,981 | +0.06(+0.19%) |
Feb 02, 2015 | 30.88 | 31.17 | 30.80 | 31.14 | 117,724 | +0.08(+0.27%) |
Jan 30, 2015 | 31.05 | 31.25 | 30.92 | 31.06 | 201,369 | -0.25(-0.80%) |
Jan 29, 2015 | 31.31 | 31.35 | 31.07 | 31.31 | 201,257 | +0.03(+0.11%) |
Jan 28, 2015 | 31.47 | 31.61 | 31.28 | 31.28 | 181,594 | +0.00(+0.00%) |
Jan 27, 2015 | 31.35 | 31.39 | 31.16 | 31.28 | 151,981 | -0.03(-0.08%) |
Jan 26, 2015 | 31.03 | 31.36 | 30.97 | 31.30 | 76,626 | +0.37(+1.19%) |
Jan 23, 2015 | 30.68 | 31.08 | 30.67 | 30.93 | 118,422 | +0.54(+1.79%) |
Jan 22, 2015 | 30.31 | 30.49 | 30.11 | 30.39 | 342,028 | -0.72(-2.32%) |
Jan 21, 2015 | 31.34 | 31.34 | 30.93 | 31.11 | 290,718 | -0.67(-2.11%) |
Jan 20, 2015 | 31.95 | 31.98 | 31.69 | 31.78 | 115,752 | +0.30(+0.96%) |
Jan 16, 2015 | 30.98 | 31.52 | 30.83 | 31.48 | 159,115 | +0.54(+1.73%) |
Jan 15, 2015 | 30.98 | 31.12 | 30.90 | 30.94 | 106,472 | -0.33(-1.04%) |
Jan 14, 2015 | 31.15 | 31.36 | 31.11 | 31.27 | 155,497 | +0.44(+1.44%) |
Jan 13, 2015 | 30.77 | 31.07 | 30.67 | 30.83 | 89,797 | -0.15(-0.49%) |
Jan 12, 2015 | 30.97 | 31.07 | 30.76 | 30.98 | 125,616 | +0.13(+0.41%) |
Jan 09, 2015 | 31.25 | 31.28 | 30.72 | 30.85 | 96,697 | -0.28(-0.91%) |
Jan 08, 2015 | 30.76 | 31.28 | 30.74 | 31.14 | 212,842 | +1.02(+3.39%) |
Jan 07, 2015 | 30.10 | 30.25 | 29.90 | 30.11 | 295,266 | -0.24(-0.80%) |
Jan 06, 2015 | 30.73 | 30.89 | 30.32 | 30.36 | 195,589 | -0.18(-0.58%) |
Jan 05, 2015 | 30.97 | 31.02 | 30.43 | 30.53 | 129,855 | -0.08(-0.25%) |
Jan 02, 2015 | 30.63 | 30.72 | 30.46 | 30.61 | 145,953 | -0.49(-1.59%) |
Dec 31, 2014 | 31.26 | 31.10 | 31.10 | 31.10 | 77,380 | -0.26(-0.83%) |
Dec 30, 2014 | 31.47 | 31.47 | 31.18 | 31.36 | 54,092 | +0.09(+0.29%) |
Dec 29, 2014 | 31.42 | 31.47 | 31.20 | 31.27 | 118,041 | +0.08(+0.24%) |
Dec 26, 2014 | 31.14 | 31.41 | 31.14 | 31.19 | 64,675 | -0.13(-0.40%) |
Dec 24, 2014 | 31.24 | 31.32 | 31.32 | 31.32 | 25,674 | +0.13(+0.40%) |
Dec 23, 2014 | 31.42 | 31.42 | 31.08 | 31.19 | 104,755 | -0.32(-1.01%) |
Dec 22, 2014 | 31.39 | 31.59 | 31.38 | 31.51 | 241,072 | +0.54(+1.73%) |
Dec 19, 2014 | 30.89 | 31.18 | 30.88 | 30.98 | 234,794 | +0.09(+0.30%) |
Dec 18, 2014 | 30.52 | 30.91 | 30.47 | 30.88 | 234,859 | +0.18(+0.60%) |
Dec 17, 2014 | 30.76 | 30.94 | 30.54 | 30.70 | 153,773 | -0.35(-1.13%) |
Dec 16, 2014 | 30.70 | 31.27 | 30.66 | 31.05 | 207,833 | +0.58(+1.90%) |
Dec 15, 2014 | 31.02 | 31.02 | 30.30 | 30.47 | 289,063 | -0.20(-0.65%) |
Dec 12, 2014 | 31.12 | 31.20 | 30.64 | 30.67 | 135,107 | -0.53(-1.69%) |
Dec 11, 2014 | 31.27 | 31.33 | 31.15 | 31.20 | 160,592 | +0.40(+1.31%) |
Dec 10, 2014 | 30.83 | 30.97 | 30.78 | 30.80 | 155,772 | -0.08(-0.27%) |
Dec 09, 2014 | 30.93 | 31.01 | 30.75 | 30.88 | 189,173 | +0.07(+0.22%) |
Dec 08, 2014 | 30.74 | 31.00 | 30.74 | 30.82 | 151,978 | +0.30(+0.99%) |
Dec 05, 2014 | 30.49 | 30.65 | 30.34 | 30.52 | 154,359 | -0.17(-0.55%) |
Dec 04, 2014 | 30.81 | 30.91 | 30.64 | 30.68 | 127,923 | +0.03(+0.08%) |
Dec 03, 2014 | 30.72 | 30.78 | 30.65 | 30.66 | 105,246 | -0.05(-0.16%) |
Dec 02, 2014 | 30.92 | 30.99 | 30.68 | 30.71 | 116,952 | -0.47(-1.50%) |
Dec 01, 2014 | 31.35 | 31.39 | 31.15 | 31.18 | 129,783 | +0.28(+0.89%) |
Nov 28, 2014 | 30.88 | 30.96 | 30.82 | 30.90 | 103,416 | -0.23(-0.75%) |
Nov 26, 2014 | 31.11 | 31.14 | 31.14 | 31.14 | 77,022 | +0.18(+0.57%) |
Nov 25, 2014 | 30.77 | 30.99 | 30.76 | 30.96 | 104,372 | +0.34(+1.12%) |
Nov 24, 2014 | 30.49 | 30.66 | 30.49 | 30.62 | 148,629 | +0.33(+1.11%) |
Nov 21, 2014 | 30.53 | 30.57 | 30.27 | 30.28 | 157,292 | -0.32(-1.04%) |
Nov 20, 2014 | 30.52 | 30.70 | 30.41 | 30.60 | 130,451 | +0.18(+0.58%) |
Nov 19, 2014 | 30.58 | 30.60 | 30.37 | 30.42 | 203,323 | -0.28(-0.93%) |
Nov 18, 2014 | 30.63 | 30.75 | 30.55 | 30.71 | 135,444 | +0.48(+1.58%) |
Nov 17, 2014 | 30.22 | 30.42 | 30.22 | 30.23 | 110,647 | -0.10(-0.33%) |
Nov 14, 2014 | 30.30 | 30.47 | 30.22 | 30.33 | 189,359 | -0.17(-0.55%) |
Nov 13, 2014 | 30.32 | 30.62 | 30.30 | 30.50 | 267,515 | +0.15(+0.50%) |
Nov 12, 2014 | 30.31 | 30.44 | 30.27 | 30.35 | 59,643 | -0.12(-0.39%) |
Nov 11, 2014 | 30.38 | 30.50 | 30.34 | 30.47 | 105,950 | +0.08(+0.25%) |
Nov 10, 2014 | 30.31 | 30.46 | 30.20 | 30.39 | 154,985 | +0.66(+2.23%) |
Nov 07, 2014 | 29.49 | 29.80 | 29.31 | 29.73 | 207,175 | -0.60(-1.99%) |
Nov 06, 2014 | 30.34 | 30.47 | 30.21 | 30.33 | 98,703 | -0.23(-0.77%) |
Nov 05, 2014 | 30.70 | 30.72 | 30.48 | 30.57 | 99,914 | +0.08(+0.25%) |
Nov 04, 2014 | 30.38 | 30.61 | 30.32 | 30.49 | 99,396 | -0.06(-0.19%) |
Nov 03, 2014 | 30.62 | 30.65 | 30.36 | 30.55 | 170,928 | -0.11(-0.36%) |
Oct 31, 2014 | 30.69 | 30.82 | 30.48 | 30.66 | 146,179 | -0.03(-0.08%) |
Oct 30, 2014 | 30.11 | 30.73 | 30.07 | 30.68 | 123,325 | +0.31(+1.02%) |
Oct 29, 2014 | 30.61 | 30.72 | 30.30 | 30.37 | 163,915 | +0.03(+0.11%) |
Oct 28, 2014 | 30.27 | 30.35 | 30.18 | 30.34 | 184,097 | +0.28(+0.92%) |
Oct 27, 2014 | 30.00 | 30.00 | 30.00 | 30.06 | 93,587 | +0.06(+0.20%) |
Oct 24, 2014 | 29.90 | 30.10 | 29.85 | 30.00 | 375,330 | +0.50(+1.70%) |
Oct 23, 2014 | 29.10 | 29.50 | 29.02 | 29.50 | 263,122 | +0.79(+2.74%) |
Oct 22, 2014 | 28.89 | 28.95 | 28.71 | 28.71 | 118,291 | -0.17(-0.58%) |
Oct 21, 2014 | 28.78 | 28.88 | 28.63 | 28.88 | 172,639 | +0.00(+0.00%) |
Oct 20, 2014 | 28.61 | 28.90 | 28.61 | 28.88 | 103,945 | +0.11(+0.38%) |
Oct 17, 2014 | 28.32 | 29.05 | 28.31 | 28.77 | 233,576 | +1.17(+4.25%) |
Oct 16, 2014 | 27.13 | 27.74 | 27.13 | 27.60 | 202,240 | -0.29(-1.05%) |
Oct 15, 2014 | 27.82 | 27.96 | 27.55 | 27.89 | 158,488 | -0.07(-0.24%) |
Oct 14, 2014 | 28.01 | 28.15 | 27.96 | 27.96 | 172,799 | -0.34(-1.21%) |
Oct 13, 2014 | 28.39 | 28.67 | 28.29 | 28.30 | 99,664 | -0.21(-0.73%) |
Oct 10, 2014 | 28.68 | 28.72 | 28.49 | 28.51 | 116,680 | -0.25(-0.87%) |
Oct 09, 2014 | 29.08 | 29.23 | 28.69 | 28.77 | 122,937 | -0.59(-2.03%) |
Oct 08, 2014 | 29.08 | 29.37 | 28.92 | 29.36 | 206,033 | +0.52(+1.80%) |
Oct 07, 2014 | 28.90 | 29.04 | 28.84 | 28.84 | 115,160 | -0.11(-0.38%) |
Oct 06, 2014 | 28.97 | 28.98 | 28.76 | 28.95 | 108,770 | -0.18(-0.63%) |
Oct 03, 2014 | 29.06 | 29.51 | 28.93 | 29.13 | 236,293 | -0.13(-0.43%) |
Oct 02, 2014 | 29.39 | 29.44 | 29.01 | 29.26 | 169,286 | +0.09(+0.32%) |
Oct 01, 2014 | 29.31 | 29.38 | 29.12 | 29.17 | 215,425 | +0.11(+0.37%) |
Sep 30, 2014 | 29.01 | 29.18 | 28.97 | 29.06 | 132,680 | +0.34(+1.20%) |
Sep 29, 2014 | 28.66 | 28.85 | 28.64 | 28.71 | 84,562 | +0.02(+0.06%) |
Sep 26, 2014 | 28.81 | 28.83 | 28.66 | 28.70 | 87,359 | -0.17(-0.58%) |
Sep 25, 2014 | 29.06 | 29.08 | 28.82 | 28.87 | 186,874 | -0.15(-0.52%) |
Sep 24, 2014 | 28.85 | 29.10 | 28.73 | 29.02 | 77,013 | +0.08(+0.29%) |
Sep 23, 2014 | 29.02 | 29.02 | 28.88 | 28.93 | 111,172 | -0.20(-0.69%) |
Sep 22, 2014 | 29.16 | 29.20 | 28.98 | 29.13 | 154,229 | -0.04(-0.14%) |
Sep 19, 2014 | 29.29 | 29.33 | 29.18 | 29.18 | 217,642 | -0.11(-0.37%) |
Sep 18, 2014 | 29.11 | 29.32 | 29.05 | 29.28 | 181,816 | +0.12(+0.40%) |
Sep 17, 2014 | 29.28 | 29.45 | 29.12 | 29.17 | 221,816 | -0.10(-0.34%) |
Sep 16, 2014 | 29.25 | 29.41 | 29.16 | 29.27 | 183,015 | -0.35(-1.19%) |
Sep 15, 2014 | 29.60 | 29.73 | 29.58 | 29.62 | 73,511 | +0.15(+0.51%) |
Sep 12, 2014 | 29.49 | 29.51 | 29.34 | 29.47 | 67,117 | -0.14(-0.48%) |
Sep 11, 2014 | 29.62 | 29.69 | 29.57 | 29.61 | 104,508 | -0.25(-0.84%) |
Sep 10, 2014 | 29.78 | 29.88 | 29.78 | 29.86 | 94,304 | +0.01(+0.03%) |
Sep 09, 2014 | 29.79 | 29.97 | 29.73 | 29.85 | 115,563 | +0.26(+0.88%) |
Sep 08, 2014 | 29.58 | 29.76 | 29.51 | 29.59 | 119,895 | +0.16(+0.54%) |
Sep 05, 2014 | 29.38 | 29.44 | 29.28 | 29.44 | 73,465 | +0.19(+0.66%) |
Sep 04, 2014 | 29.43 | 29.43 | 29.16 | 29.24 | 80,445 | -0.44(-1.47%) |
Sep 03, 2014 | 29.75 | 29.79 | 29.61 | 29.68 | 102,343 | +0.21(+0.71%) |
Sep 02, 2014 | 29.53 | 29.58 | 29.45 | 29.47 | 62,450 | +0.03(+0.09%) |
Aug 29, 2014 | 29.47 | 29.44 | 29.44 | 29.44 | 69,499 | +0.08(+0.29%) |
Aug 28, 2014 | 29.38 | 29.47 | 29.31 | 29.36 | 61,338 | +0.05(+0.17%) |
Aug 27, 2014 | 29.29 | 29.41 | 29.25 | 29.31 | 91,492 | -0.08(-0.26%) |
Aug 26, 2014 | 29.30 | 29.44 | 29.27 | 29.38 | 101,997 | +0.23(+0.80%) |
Aug 25, 2014 | 29.01 | 29.23 | 28.94 | 29.15 | 64,576 | +0.08(+0.29%) |
Aug 22, 2014 | 29.23 | 29.26 | 28.93 | 29.07 | 79,919 | -0.08(-0.29%) |
Aug 21, 2014 | 29.07 | 29.18 | 29.04 | 29.15 | 468,675 | +0.20(+0.69%) |
Aug 20, 2014 | 28.84 | 29.08 | 28.82 | 28.95 | 60,371 | -0.18(-0.60%) |
Aug 19, 2014 | 29.14 | 29.17 | 29.02 | 29.13 | 104,275 | -0.23(-0.77%) |
Aug 18, 2014 | 29.28 | 29.38 | 29.13 | 29.35 | 118,425 | +0.54(+1.86%) |
Aug 15, 2014 | 29.21 | 29.23 | 28.65 | 28.82 | 106,519 | -0.21(-0.72%) |
Aug 14, 2014 | 28.88 | 29.02 | 28.88 | 29.02 | 67,667 | +0.08(+0.26%) |
Aug 13, 2014 | 29.08 | 29.12 | 28.92 | 28.95 | 63,953 | +0.15(+0.52%) |
Aug 12, 2014 | 28.81 | 28.84 | 28.69 | 28.80 | 62,916 | -0.24(-0.84%) |
Aug 11, 2014 | 29.05 | 29.11 | 28.95 | 29.04 | 130,011 | +0.18(+0.64%) |
Aug 08, 2014 | 28.86 | 28.94 | 28.69 | 28.86 | 117,547 | -0.13(-0.43%) |
Aug 07, 2014 | 29.09 | 29.23 | 28.95 | 28.98 | 94,489 | -0.44(-1.48%) |
Aug 06, 2014 | 29.20 | 29.51 | 29.18 | 29.42 | 174,365 | +0.54(+1.89%) |
Aug 05, 2014 | 28.77 | 29.07 | 28.72 | 28.87 | 113,357 | +0.55(+1.95%) |
Aug 04, 2014 | 28.39 | 28.41 | 28.10 | 28.32 | 72,760 | -0.22(-0.76%) |
Aug 01, 2014 | 28.50 | 28.67 | 28.43 | 28.54 | 100,115 | -0.44(-1.53%) |
Jul 31, 2014 | 29.31 | 29.31 | 28.95 | 28.98 | 245,025 | +0.55(+1.94%) |
Jul 30, 2014 | 28.04 | 28.55 | 27.99 | 28.43 | 172,196 | +0.39(+1.37%) |
Jul 29, 2014 | 28.20 | 28.26 | 28.05 | 28.05 | 75,005 | +0.03(+0.12%) |
Jul 28, 2014 | 28.06 | 28.12 | 27.89 | 28.01 | 58,171 | -0.13(-0.48%) |
Jul 25, 2014 | 28.26 | 28.27 | 28.10 | 28.15 | 40,080 | -0.18(-0.62%) |
Jul 24, 2014 | 28.37 | 28.41 | 28.27 | 28.32 | 64,919 | +0.18(+0.65%) |
Jul 23, 2014 | 28.18 | 28.19 | 28.08 | 28.14 | 76,984 | +0.00(+0.00%) |
Jul 22, 2014 | 28.07 | 28.21 | 28.00 | 28.14 | 146,788 | -0.07(-0.24%) |
Jul 21, 2014 | 28.26 | 28.27 | 28.17 | 28.20 | 75,340 | -0.33(-1.14%) |
Jul 18, 2014 | 28.56 | 28.61 | 28.43 | 28.53 | 97,465 | -0.29(-1.02%) |
Jul 17, 2014 | 28.87 | 29.11 | 28.77 | 28.82 | 276,265 | -0.07(-0.23%) |
Jul 16, 2014 | 29.03 | 29.03 | 28.82 | 28.89 | 109,905 | +0.59(+2.07%) |
Jul 15, 2014 | 28.41 | 28.50 | 28.25 | 28.30 | 66,013 | +0.02(+0.06%) |
Jul 14, 2014 | 28.35 | 28.46 | 28.26 | 28.29 | 74,738 | -0.16(-0.56%) |
Jul 11, 2014 | 28.26 | 28.46 | 28.22 | 28.45 | 155,443 | +0.17(+0.59%) |
Jul 10, 2014 | 28.29 | 28.33 | 28.21 | 28.28 | 485,794 | -0.15(-0.53%) |
Jul 09, 2014 | 28.35 | 28.44 | 28.23 | 28.43 | 105,131 | +0.06(+0.21%) |
Jul 08, 2014 | 28.48 | 28.56 | 28.33 | 28.37 | 85,766 | -0.14(-0.50%) |
Jul 07, 2014 | 28.54 | 28.57 | 28.41 | 28.51 | 131,929 | +0.33(+1.16%) |
Jul 03, 2014 | 28.26 | 28.19 | 28.19 | 28.19 | 81,918 | +0.09(+0.33%) |
Jul 02, 2014 | 28.15 | 28.19 | 28.00 | 28.10 | 72,999 | +0.24(+0.87%) |
Jul 01, 2014 | 27.88 | 27.92 | 27.77 | 27.85 | 73,636 | -0.19(-0.69%) |
Jun 30, 2014 | 28.05 | 28.11 | 27.98 | 28.05 | 140,984 | -0.29(-1.03%) |
Jun 27, 2014 | 28.20 | 28.46 | 28.20 | 28.34 | 182,313 | +0.47(+1.68%) |
Jun 26, 2014 | 27.79 | 27.89 | 27.70 | 27.87 | 169,201 | +0.83(+3.07%) |
Jun 25, 2014 | 27.14 | 27.17 | 26.94 | 27.04 | 131,954 | +0.19(+0.72%) |
Jun 24, 2014 | 27.05 | 27.06 | 26.84 | 26.85 | 84,352 | -0.03(-0.09%) |
Jun 23, 2014 | 26.84 | 26.88 | 26.76 | 26.87 | 62,074 | -0.01(-0.03%) |
Jun 20, 2014 | 26.90 | 26.95 | 26.81 | 26.88 | 182,607 | -0.10(-0.37%) |
Jun 19, 2014 | 26.99 | 27.02 | 26.88 | 26.98 | 95,873 | +0.07(+0.25%) |
Jun 18, 2014 | 26.98 | 27.01 | 26.81 | 26.91 | 103,932 | -0.23(-0.86%) |
Jun 17, 2014 | 27.18 | 27.25 | 27.10 | 27.15 | 108,911 | +0.09(+0.34%) |
Jun 16, 2014 | 27.11 | 27.20 | 27.01 | 27.06 | 108,942 | +0.15(+0.56%) |
Jun 13, 2014 | 26.88 | 26.93 | 26.79 | 26.91 | 75,744 | +0.04(+0.16%) |
Jun 12, 2014 | 26.89 | 26.98 | 26.85 | 26.86 | 78,343 | -0.07(-0.25%) |
Jun 11, 2014 | 26.97 | 27.00 | 26.89 | 26.93 | 58,317 | -0.06(-0.22%) |
Jun 10, 2014 | 26.96 | 27.00 | 26.80 | 26.99 | 144,625 | -0.26(-0.95%) |
Jun 06, 2014 | 27.06 | 27.28 | 27.01 | 27.25 | 103,867 | -0.11(-0.40%) |
Jun 05, 2014 | 27.26 | 27.40 | 27.19 | 27.36 | 95,576 | -0.08(-0.27%) |
Jun 04, 2014 | 27.31 | 27.57 | 27.31 | 27.43 | 125,235 | +0.03(+0.09%) |
Jun 03, 2014 | 27.43 | 27.49 | 27.37 | 27.41 | 98,444 | -0.01(-0.03%) |
Jun 02, 2014 | 27.49 | 27.53 | 27.39 | 27.42 | 75,873 | -0.28(-1.03%) |
May 30, 2014 | 27.67 | 27.76 | 27.65 | 27.70 | 76,503 | +0.00(+0.00%) |
May 29, 2014 | 27.65 | 27.76 | 27.61 | 27.70 | 106,196 | +0.11(+0.39%) |
May 28, 2014 | 27.63 | 27.65 | 27.52 | 27.59 | 83,645 | -0.03(-0.09%) |
May 27, 2014 | 27.64 | 27.73 | 27.47 | 27.62 | 118,113 | +0.51(+1.88%) |
May 23, 2014 | 27.14 | 27.11 | 27.11 | 27.11 | 146,163 | -0.07(-0.25%) |
May 22, 2014 | 27.16 | 27.31 | 27.11 | 27.17 | 73,601 | +0.08(+0.31%) |
May 21, 2014 | 26.96 | 27.13 | 26.96 | 27.09 | 142,640 | +0.23(+0.87%) |
May 20, 2014 | 26.99 | 27.04 | 26.19 | 26.86 | 661,674 | -0.19(-0.71%) |
May 19, 2014 | 27.29 | 27.30 | 26.92 | 27.05 | 1,063,997 | -0.36(-1.31%) |
May 16, 2014 | 27.53 | 27.55 | 27.27 | 27.41 | 104,400 | +0.13(+0.46%) |
May 15, 2014 | 27.26 | 27.32 | 27.00 | 27.28 | 123,465 | -0.20(-0.73%) |
May 14, 2014 | 27.47 | 27.63 | 27.43 | 27.48 | 117,670 | +0.03(+0.12%) |
May 13, 2014 | 27.65 | 27.65 | 27.41 | 27.45 | 233,277 | -0.39(-1.39%) |
May 12, 2014 | 27.78 | 27.91 | 27.74 | 27.84 | 86,108 | +0.22(+0.81%) |
May 09, 2014 | 27.68 | 27.76 | 27.57 | 27.62 | 225,947 | +0.10(+0.36%) |
May 08, 2014 | 27.69 | 27.73 | 27.49 | 27.52 | 85,074 | -0.35(-1.24%) |
May 07, 2014 | 27.76 | 27.93 | 27.64 | 27.86 | 149,968 | +0.36(+1.32%) |
May 06, 2014 | 27.66 | 27.84 | 27.48 | 27.50 | 331,597 | -0.76(-2.68%) |
May 05, 2014 | 27.93 | 28.26 | 27.90 | 28.26 | 251,482 | +0.31(+1.12%) |
May 02, 2014 | 27.95 | 28.02 | 27.87 | 27.95 | 105,373 | -0.30(-1.05%) |
May 01, 2014 | 28.33 | 28.37 | 28.13 | 28.24 | 77,806 | -0.07(-0.26%) |
Apr 30, 2014 | 28.44 | 28.46 | 28.16 | 28.32 | 77,574 | -0.02(-0.09%) |
Apr 29, 2014 | 28.25 | 28.45 | 28.18 | 28.34 | 82,660 | +0.16(+0.59%) |
Apr 28, 2014 | 28.18 | 28.27 | 27.99 | 28.18 | 98,867 | -0.10(-0.35%) |
Apr 25, 2014 | 28.30 | 28.37 | 28.16 | 28.27 | 66,527 | +0.00(+0.00%) |
Apr 24, 2014 | 28.23 | 28.35 | 28.04 | 28.27 | 99,070 | -0.02(-0.09%) |
Apr 23, 2014 | 28.32 | 28.36 | 28.24 | 28.30 | 76,566 | +0.16(+0.56%) |
Apr 22, 2014 | 28.16 | 28.26 | 28.09 | 28.14 | 86,480 | +0.05(+0.18%) |
Apr 21, 2014 | 28.03 | 28.16 | 28.01 | 28.09 | 86,093 | +0.07(+0.24%) |
Apr 17, 2014 | 28.01 | 28.03 | 28.03 | 28.03 | 121,308 | -0.11(-0.38%) |
Apr 16, 2014 | 27.87 | 28.18 | 27.76 | 28.13 | 205,945 | +0.45(+1.61%) |
Apr 15, 2014 | 27.85 | 27.99 | 27.45 | 27.69 | 266,064 | -0.40(-1.44%) |
Apr 14, 2014 | 28.06 | 28.17 | 27.96 | 28.09 | 69,565 | +0.12(+0.44%) |
Apr 11, 2014 | 28.20 | 28.21 | 27.92 | 27.97 | 83,347 | -0.54(-1.91%) |
Apr 10, 2014 | 28.76 | 28.82 | 28.45 | 28.51 | 127,681 | -0.35(-1.20%) |
Apr 09, 2014 | 28.70 | 28.87 | 28.65 | 28.86 | 76,343 | +0.06(+0.20%) |
Apr 08, 2014 | 28.84 | 28.97 | 28.76 | 28.80 | 106,991 | +0.07(+0.26%) |
Apr 07, 2014 | 28.70 | 28.84 | 28.65 | 28.73 | 79,299 | -0.11(-0.37%) |
Apr 04, 2014 | 29.09 | 29.21 | 28.67 | 28.84 | 164,113 | -0.68(-2.29%) |
Apr 03, 2014 | 28.91 | 29.59 | 28.90 | 29.51 | 222,241 | +0.82(+2.87%) |
Apr 02, 2014 | 28.71 | 28.78 | 28.60 | 28.69 | 437,099 | +0.04(+0.14%) |
Apr 01, 2014 | 28.68 | 28.74 | 28.51 | 28.65 | 114,983 | -0.08(-0.29%) |
Mar 31, 2014 | 28.80 | 28.91 | 28.68 | 28.73 | 473,973 | +0.06(+0.20%) |
Mar 28, 2014 | 28.84 | 28.89 | 28.63 | 28.67 | 139,010 | +0.04(+0.14%) |
Mar 27, 2014 | 28.70 | 28.72 | 28.60 | 28.63 | 119,269 | +0.07(+0.23%) |
Mar 26, 2014 | 28.70 | 28.79 | 28.56 | 28.56 | 251,022 | +0.06(+0.20%) |
Mar 25, 2014 | 28.76 | 28.77 | 28.32 | 28.51 | 538,553 | +0.84(+3.04%) |
Mar 24, 2014 | 27.97 | 27.97 | 27.55 | 27.66 | 264,671 | -0.35(-1.24%) |
Mar 21, 2014 | 28.02 | 28.28 | 27.98 | 28.01 | 439,481 | -0.05(-0.18%) |
Mar 20, 2014 | 27.88 | 28.18 | 27.84 | 28.06 | 97,222 | +0.17(+0.62%) |
Mar 19, 2014 | 28.08 | 28.20 | 27.78 | 27.89 | 144,680 | -0.25(-0.88%) |
Mar 18, 2014 | 27.85 | 28.17 | 27.85 | 28.13 | 128,116 | +0.30(+1.07%) |
Mar 17, 2014 | 27.60 | 27.89 | 27.59 | 27.84 | 176,717 | +0.16(+0.57%) |
Mar 14, 2014 | 27.69 | 27.81 | 27.56 | 27.68 | 198,735 | +0.60(+2.22%) |
Mar 13, 2014 | 27.66 | 27.66 | 26.99 | 27.08 | 123,026 | -0.37(-1.35%) |
Mar 12, 2014 | 27.56 | 27.57 | 27.24 | 27.45 | 63,485 | -0.20(-0.72%) |
Mar 11, 2014 | 27.71 | 27.85 | 27.59 | 27.65 | 64,509 | -0.16(-0.59%) |
Mar 10, 2014 | 27.89 | 27.95 | 27.71 | 27.81 | 88,617 | +0.04(+0.15%) |
Mar 07, 2014 | 28.10 | 28.13 | 27.70 | 27.77 | 89,987 | +0.01(+0.03%) |
Mar 06, 2014 | 27.98 | 28.06 | 27.75 | 27.76 | 116,191 | +0.25(+0.90%) |
Mar 05, 2014 | 27.69 | 27.71 | 27.49 | 27.52 | 148,372 | -0.45(-1.59%) |
Mar 04, 2014 | 27.84 | 28.05 | 27.84 | 27.96 | 126,477 | +0.12(+0.44%) |