Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.50 | 22.52 | 22.19 | 22.29 | 223,229 | -0.09(-0.40%) |
Apr 29, 2015 | 22.22 | 22.41 | 22.17 | 22.38 | 281,920 | +0.14(+0.63%) |
Apr 28, 2015 | 22.27 | 22.33 | 22.19 | 22.24 | 262,383 | +0.02(+0.09%) |
Apr 27, 2015 | 22.27 | 22.27 | 22.17 | 22.22 | 189,750 | -0.13(-0.58%) |
Apr 24, 2015 | 22.38 | 22.39 | 22.24 | 22.35 | 335,058 | +0.07(+0.31%) |
Apr 23, 2015 | 22.17 | 22.41 | 22.17 | 22.28 | 263,847 | +0.25(+1.13%) |
Apr 22, 2015 | 22.11 | 22.16 | 22.01 | 22.03 | 435,962 | -0.07(-0.32%) |
Apr 21, 2015 | 22.02 | 22.11 | 21.96 | 22.10 | 460,174 | +0.03(+0.14%) |
Apr 20, 2015 | 22.13 | 22.16 | 22.04 | 22.07 | 171,292 | -0.18(-0.81%) |
Apr 17, 2015 | 22.40 | 22.46 | 22.25 | 22.25 | 631,179 | -0.13(-0.58%) |
Apr 16, 2015 | 22.34 | 22.41 | 22.30 | 22.38 | 271,051 | +0.16(+0.72%) |
Apr 15, 2015 | 22.28 | 22.36 | 22.18 | 22.22 | 174,436 | -0.05(-0.22%) |
Apr 14, 2015 | 22.23 | 22.33 | 22.17 | 22.27 | 412,828 | +0.14(+0.63%) |
Apr 13, 2015 | 22.25 | 22.30 | 22.12 | 22.13 | 259,039 | -0.19(-0.85%) |
Apr 10, 2015 | 22.33 | 22.38 | 22.30 | 22.32 | 111,014 | -0.12(-0.53%) |
Apr 09, 2015 | 22.42 | 22.46 | 22.29 | 22.44 | 158,819 | -0.07(-0.31%) |
Apr 08, 2015 | 22.69 | 22.69 | 22.45 | 22.51 | 95,298 | -0.12(-0.53%) |
Apr 07, 2015 | 22.64 | 22.73 | 22.58 | 22.63 | 185,520 | -0.06(-0.26%) |
Apr 06, 2015 | 22.85 | 22.88 | 22.68 | 22.69 | 399,839 | -0.05(-0.22%) |
Apr 02, 2015 | 22.52 | 22.74 | 22.74 | 22.74 | 339,800 | +0.33(+1.47%) |
Apr 01, 2015 | 22.18 | 22.48 | 22.15 | 22.41 | 331,109 | +0.27(+1.22%) |
Mar 31, 2015 | 22.35 | 22.47 | 22.13 | 22.14 | 243,599 | -0.20(-0.90%) |
Mar 30, 2015 | 22.29 | 22.45 | 22.28 | 22.34 | 197,086 | +0.02(+0.09%) |
Mar 27, 2015 | 22.35 | 22.41 | 22.31 | 22.32 | 142,560 | -0.07(-0.31%) |
Mar 26, 2015 | 22.58 | 22.61 | 22.38 | 22.39 | 176,983 | -0.16(-0.71%) |
Mar 25, 2015 | 22.63 | 22.66 | 22.54 | 22.55 | 225,843 | -0.06(-0.27%) |
Mar 24, 2015 | 22.58 | 22.63 | 22.50 | 22.61 | 240,871 | -0.13(-0.57%) |
Mar 23, 2015 | 22.65 | 22.75 | 22.63 | 22.74 | 308,490 | +0.19(+0.84%) |
Mar 20, 2015 | 22.35 | 22.59 | 22.35 | 22.55 | 263,579 | +0.29(+1.30%) |
Mar 19, 2015 | 22.39 | 22.40 | 22.20 | 22.26 | 186,999 | -0.09(-0.40%) |
Mar 18, 2015 | 22.10 | 22.37 | 22.00 | 22.35 | 2,806,070 | +0.27(+1.22%) |
Mar 17, 2015 | 22.14 | 22.20 | 22.05 | 22.08 | 200,645 | -0.18(-0.81%) |
Mar 16, 2015 | 22.16 | 22.28 | 22.10 | 22.26 | 185,704 | +0.19(+0.86%) |
Mar 13, 2015 | 22.34 | 22.34 | 22.03 | 22.07 | 260,283 | -0.34(-1.52%) |
Mar 12, 2015 | 22.45 | 22.49 | 22.27 | 22.41 | 177,956 | +0.00(+0.00%) |
Mar 11, 2015 | 22.48 | 22.53 | 22.39 | 22.41 | 109,256 | -0.04(-0.18%) |
Mar 10, 2015 | 22.46 | 22.50 | 22.40 | 22.45 | 358,367 | -0.13(-0.58%) |
Mar 09, 2015 | 22.64 | 22.68 | 22.56 | 22.58 | 138,537 | -0.01(-0.04%) |
Mar 06, 2015 | 22.53 | 22.61 | 22.48 | 22.59 | 364,622 | -0.01(-0.04%) |
Mar 05, 2015 | 22.79 | 22.79 | 22.58 | 22.60 | 178,696 | -0.15(-0.66%) |
Mar 04, 2015 | 22.58 | 22.80 | 22.51 | 22.75 | 298,512 | +0.04(+0.18%) |
Mar 03, 2015 | 22.83 | 22.86 | 22.67 | 22.71 | 540,833 | -0.17(-0.74%) |
Mar 02, 2015 | 23.05 | 23.10 | 22.86 | 22.88 | 304,962 | -0.19(-0.82%) |
Feb 27, 2015 | 22.98 | 23.13 | 22.90 | 23.07 | 181,534 | +0.11(+0.48%) |
Feb 26, 2015 | 22.83 | 22.96 | 22.77 | 22.96 | 312,025 | +0.13(+0.57%) |
Feb 25, 2015 | 22.97 | 23.12 | 22.76 | 22.83 | 641,900 | -0.20(-0.87%) |
Feb 24, 2015 | 23.05 | 23.16 | 23.01 | 23.03 | 279,857 | +0.05(+0.22%) |
Feb 23, 2015 | 23.08 | 23.12 | 22.97 | 22.98 | 251,051 | -0.17(-0.73%) |
Feb 20, 2015 | 23.31 | 23.31 | 23.14 | 23.15 | 191,112 | -0.20(-0.86%) |
Feb 19, 2015 | 23.33 | 23.45 | 23.31 | 23.35 | 153,929 | -0.04(-0.17%) |
Feb 18, 2015 | 23.50 | 23.53 | 23.33 | 23.39 | 194,108 | -0.16(-0.70%) |
Feb 17, 2015 | 23.54 | 23.63 | 23.39 | 23.55 | 226,768 | -0.02(-0.06%) |
Feb 13, 2015 | 23.46 | 23.57 | 23.57 | 23.57 | 253,200 | +0.21(+0.90%) |
Feb 12, 2015 | 23.28 | 23.41 | 23.26 | 23.36 | 181,948 | +0.13(+0.56%) |
Feb 11, 2015 | 23.28 | 23.32 | 23.20 | 23.23 | 117,318 | -0.10(-0.43%) |
Feb 10, 2015 | 23.57 | 23.57 | 23.30 | 23.33 | 386,634 | -0.28(-1.19%) |
Feb 09, 2015 | 23.37 | 23.61 | 23.34 | 23.61 | 583,105 | +0.21(+0.90%) |
Feb 06, 2015 | 23.34 | 23.41 | 23.23 | 23.40 | 306,040 | +0.18(+0.78%) |
Feb 05, 2015 | 23.13 | 23.24 | 23.11 | 23.22 | 215,337 | +0.08(+0.35%) |
Feb 04, 2015 | 23.31 | 23.50 | 23.12 | 23.14 | 428,921 | -0.10(-0.43%) |
Feb 03, 2015 | 23.03 | 23.37 | 23.02 | 23.24 | 1,257,282 | +0.33(+1.44%) |
Feb 02, 2015 | 23.07 | 23.19 | 22.88 | 22.91 | 338,093 | -0.23(-0.99%) |
Jan 30, 2015 | 23.22 | 23.23 | 23.01 | 23.14 | 353,011 | -0.06(-0.26%) |
Jan 29, 2015 | 23.31 | 23.37 | 23.14 | 23.20 | 198,052 | -0.20(-0.85%) |
Jan 28, 2015 | 23.54 | 23.55 | 23.36 | 23.40 | 2,735,642 | -0.12(-0.51%) |
Jan 27, 2015 | 23.54 | 23.61 | 23.44 | 23.52 | 2,805,397 | +0.00(+0.00%) |
Jan 26, 2015 | 23.53 | 23.59 | 23.40 | 23.52 | 646,329 | +0.04(+0.17%) |
Jan 23, 2015 | 23.52 | 23.55 | 23.43 | 23.48 | 772,519 | -0.25(-1.05%) |
Jan 22, 2015 | 23.89 | 23.92 | 23.72 | 23.73 | 226,667 | -0.11(-0.46%) |
Jan 21, 2015 | 24.00 | 24.00 | 23.82 | 23.84 | 222,755 | -0.14(-0.58%) |
Jan 20, 2015 | 24.08 | 24.10 | 23.83 | 23.98 | 317,029 | -0.18(-0.75%) |
Jan 16, 2015 | 24.15 | 24.16 | 24.16 | 24.16 | 242,200 | -0.08(-0.33%) |
Jan 15, 2015 | 24.49 | 24.49 | 24.17 | 24.24 | 237,336 | -0.12(-0.49%) |
Jan 14, 2015 | 24.41 | 24.49 | 24.31 | 24.36 | 260,366 | -0.06(-0.25%) |
Jan 13, 2015 | 24.84 | 24.84 | 24.39 | 24.42 | 363,226 | -0.24(-0.97%) |
Jan 12, 2015 | 24.81 | 24.90 | 24.65 | 24.66 | 324,268 | -0.18(-0.72%) |
Jan 09, 2015 | 24.94 | 24.98 | 24.78 | 24.84 | 1,421,693 | -0.06(-0.24%) |
Jan 08, 2015 | 25.09 | 25.19 | 24.89 | 24.90 | 198,745 | -0.09(-0.36%) |
Jan 07, 2015 | 25.20 | 25.21 | 24.99 | 24.99 | 223,348 | -0.12(-0.48%) |
Jan 06, 2015 | 25.12 | 25.19 | 25.05 | 25.11 | 345,507 | +0.17(+0.68%) |
Jan 05, 2015 | 24.81 | 25.00 | 24.81 | 24.94 | 510,235 | +0.30(+1.22%) |
Jan 02, 2015 | 24.82 | 24.82 | 24.57 | 24.64 | 261,758 | -0.25(-1.00%) |
Dec 31, 2014 | 25.01 | 24.89 | 24.89 | 24.89 | 619,900 | -0.19(-0.76%) |
Dec 30, 2014 | 25.20 | 25.24 | 25.07 | 25.08 | 412,585 | -0.15(-0.59%) |
Dec 29, 2014 | 25.26 | 25.34 | 25.19 | 25.23 | 329,449 | +0.02(+0.08%) |
Dec 26, 2014 | 25.14 | 25.23 | 25.07 | 25.21 | 139,841 | +0.08(+0.32%) |
Dec 24, 2014 | 25.33 | 25.13 | 25.13 | 25.13 | 141,800 | -0.24(-0.95%) |
Dec 23, 2014 | 25.28 | 25.43 | 25.28 | 25.37 | 664,531 | +0.07(+0.28%) |
Dec 22, 2014 | 25.46 | 25.52 | 25.29 | 25.30 | 427,452 | -0.14(-0.55%) |
Dec 19, 2014 | 25.36 | 25.47 | 25.30 | 25.44 | 233,633 | -0.04(-0.16%) |
Dec 18, 2014 | 25.36 | 25.49 | 25.27 | 25.48 | 359,575 | +0.42(+1.68%) |
Dec 17, 2014 | 25.05 | 25.17 | 24.89 | 25.06 | 536,451 | -0.02(-0.08%) |
Dec 16, 2014 | 25.18 | 25.25 | 25.05 | 25.08 | 224,143 | -0.19(-0.75%) |
Dec 15, 2014 | 25.20 | 25.34 | 25.15 | 25.27 | 478,987 | +0.07(+0.28%) |
Dec 12, 2014 | 25.19 | 25.28 | 25.18 | 25.20 | 313,367 | +0.03(+0.12%) |
Dec 11, 2014 | 25.16 | 25.25 | 25.08 | 25.17 | 393,657 | -0.06(-0.24%) |
Dec 10, 2014 | 25.36 | 25.39 | 25.20 | 25.23 | 853,820 | -0.17(-0.67%) |
Dec 09, 2014 | 25.22 | 25.42 | 25.18 | 25.40 | 255,672 | +0.13(+0.51%) |
Dec 08, 2014 | 25.37 | 25.46 | 25.23 | 25.27 | 185,504 | -0.10(-0.39%) |
Dec 05, 2014 | 25.32 | 25.40 | 25.32 | 25.37 | 298,307 | +0.02(+0.08%) |
Dec 04, 2014 | 25.29 | 25.38 | 25.21 | 25.35 | 203,342 | +0.07(+0.28%) |
Dec 03, 2014 | 25.33 | 25.37 | 25.22 | 25.28 | 382,945 | -0.21(-0.82%) |
Dec 02, 2014 | 25.75 | 25.81 | 25.47 | 25.49 | 812,130 | -0.36(-1.39%) |
Dec 01, 2014 | 25.52 | 25.87 | 25.47 | 25.85 | 636,544 | +0.31(+1.21%) |
Nov 28, 2014 | 25.64 | 25.71 | 25.48 | 25.54 | 216,587 | -0.22(-0.85%) |
Nov 26, 2014 | 25.77 | 25.76 | 25.76 | 25.76 | 796,500 | +0.01(+0.04%) |
Nov 25, 2014 | 25.67 | 25.79 | 25.62 | 25.75 | 1,353,764 | +0.17(+0.66%) |
Nov 24, 2014 | 25.77 | 25.82 | 25.55 | 25.58 | 201,548 | -0.11(-0.43%) |
Nov 21, 2014 | 25.59 | 25.78 | 25.59 | 25.69 | 270,488 | +0.06(+0.23%) |
Nov 20, 2014 | 25.55 | 25.67 | 25.54 | 25.63 | 946,072 | +0.01(+0.04%) |
Nov 19, 2014 | 25.67 | 25.67 | 25.59 | 25.62 | 133,210 | -0.02(-0.08%) |
Nov 18, 2014 | 25.69 | 25.69 | 25.58 | 25.64 | 223,646 | -0.14(-0.54%) |
Nov 17, 2014 | 25.85 | 25.85 | 25.70 | 25.78 | 312,949 | -0.09(-0.35%) |
Nov 14, 2014 | 25.79 | 25.97 | 25.78 | 25.87 | 267,078 | -0.03(-0.12%) |
Nov 13, 2014 | 25.74 | 25.94 | 25.74 | 25.90 | 303,136 | +0.16(+0.62%) |
Nov 12, 2014 | 25.66 | 25.85 | 25.63 | 25.74 | 1,396,533 | +0.10(+0.39%) |
Nov 11, 2014 | 25.39 | 25.67 | 25.31 | 25.64 | 317,936 | +0.26(+1.02%) |
Nov 10, 2014 | 25.39 | 25.59 | 25.34 | 25.38 | 371,249 | -0.01(-0.04%) |
Nov 07, 2014 | 25.38 | 25.39 | 25.27 | 25.39 | 216,051 | +0.09(+0.36%) |
Nov 06, 2014 | 25.27 | 25.41 | 25.27 | 25.30 | 143,825 | -0.05(-0.20%) |
Nov 05, 2014 | 25.31 | 25.39 | 25.23 | 25.35 | 202,321 | -0.14(-0.55%) |
Nov 04, 2014 | 25.51 | 25.56 | 25.47 | 25.49 | 332,000 | -0.13(-0.51%) |
Nov 03, 2014 | 25.66 | 25.67 | 25.51 | 25.62 | 515,886 | -0.04(-0.16%) |
Oct 31, 2014 | 25.62 | 25.71 | 25.52 | 25.66 | 360,853 | -0.06(-0.23%) |
Oct 30, 2014 | 25.70 | 25.81 | 25.70 | 25.72 | 331,089 | -0.16(-0.62%) |
Oct 29, 2014 | 25.78 | 25.89 | 25.72 | 25.88 | 234,367 | +0.14(+0.54%) |
Oct 28, 2014 | 25.75 | 25.80 | 25.66 | 25.74 | 197,193 | +0.02(+0.08%) |
Oct 27, 2014 | 25.59 | 25.74 | 25.55 | 25.72 | 412,402 | +0.01(+0.04%) |
Oct 24, 2014 | 25.88 | 25.91 | 25.66 | 25.71 | 511,380 | -0.21(-0.81%) |
Oct 23, 2014 | 25.86 | 25.95 | 25.81 | 25.92 | 417,580 | +0.12(+0.47%) |
Oct 22, 2014 | 26.06 | 26.09 | 25.78 | 25.80 | 539,122 | -0.18(-0.69%) |
Oct 21, 2014 | 25.87 | 25.99 | 25.85 | 25.98 | 1,297,086 | +0.11(+0.43%) |
Oct 20, 2014 | 25.78 | 25.98 | 25.72 | 25.87 | 499,355 | -0.27(-1.03%) |
Oct 17, 2014 | 26.29 | 26.29 | 26.12 | 26.14 | 272,322 | -0.26(-0.98%) |
Oct 16, 2014 | 26.33 | 26.42 | 26.31 | 26.40 | 774,164 | +0.12(+0.46%) |
Oct 15, 2014 | 26.62 | 26.70 | 26.26 | 26.28 | 536,013 | -0.40(-1.50%) |
Oct 14, 2014 | 26.54 | 26.72 | 26.42 | 26.68 | 487,822 | +0.24(+0.91%) |
Oct 13, 2014 | 26.32 | 26.50 | 26.27 | 26.44 | 303,646 | +0.00(+0.00%) |
Oct 10, 2014 | 26.48 | 26.60 | 26.39 | 26.44 | 352,636 | -0.03(-0.11%) |
Oct 09, 2014 | 26.53 | 26.70 | 26.43 | 26.47 | 451,066 | +0.07(+0.27%) |
Oct 08, 2014 | 26.50 | 26.56 | 26.36 | 26.40 | 352,225 | -0.01(-0.04%) |
Oct 07, 2014 | 26.45 | 26.67 | 26.38 | 26.41 | 694,420 | -0.03(-0.11%) |
Oct 06, 2014 | 26.24 | 26.44 | 26.20 | 26.44 | 507,802 | +0.71(+2.76%) |
Oct 03, 2014 | 25.85 | 25.89 | 25.71 | 25.73 | 525,299 | -0.09(-0.35%) |
Oct 02, 2014 | 25.87 | 25.93 | 25.78 | 25.82 | 345,189 | +0.19(+0.74%) |
Oct 01, 2014 | 25.52 | 25.69 | 25.48 | 25.63 | 401,619 | +0.08(+0.31%) |
Sep 30, 2014 | 25.68 | 25.75 | 25.52 | 25.55 | 372,918 | -0.15(-0.58%) |
Sep 29, 2014 | 25.35 | 25.70 | 25.35 | 25.70 | 1,418,190 | +0.38(+1.50%) |
Sep 26, 2014 | 25.19 | 25.39 | 25.14 | 25.32 | 132,491 | +0.18(+0.72%) |
Sep 25, 2014 | 25.27 | 25.27 | 25.08 | 25.14 | 303,660 | -0.32(-1.26%) |
Sep 24, 2014 | 25.24 | 25.46 | 25.24 | 25.46 | 460,381 | +0.35(+1.39%) |
Sep 23, 2014 | 25.22 | 25.30 | 25.11 | 25.11 | 253,287 | -0.05(-0.20%) |
Sep 22, 2014 | 25.15 | 25.22 | 25.00 | 25.16 | 549,527 | +0.00(+0.00%) |
Sep 19, 2014 | 25.26 | 25.26 | 25.13 | 25.16 | 236,074 | -0.13(-0.51%) |
Sep 18, 2014 | 25.34 | 25.39 | 25.25 | 25.29 | 299,664 | -0.23(-0.90%) |
Sep 17, 2014 | 25.48 | 25.60 | 25.38 | 25.52 | 154,250 | +0.05(+0.20%) |
Sep 16, 2014 | 25.41 | 25.47 | 25.35 | 25.47 | 198,815 | +0.05(+0.20%) |
Sep 15, 2014 | 25.35 | 25.48 | 25.34 | 25.42 | 282,588 | -0.08(-0.31%) |
Sep 12, 2014 | 25.51 | 25.53 | 25.42 | 25.50 | 314,966 | -0.17(-0.66%) |
Sep 11, 2014 | 25.74 | 25.74 | 25.51 | 25.67 | 403,666 | -0.11(-0.43%) |
Sep 10, 2014 | 25.97 | 26.02 | 25.75 | 25.78 | 943,227 | -0.36(-1.38%) |
Sep 09, 2014 | 26.07 | 26.18 | 26.05 | 26.14 | 281,774 | -0.03(-0.11%) |
Sep 08, 2014 | 26.22 | 26.28 | 26.12 | 26.17 | 306,150 | -0.26(-0.98%) |
Sep 05, 2014 | 26.43 | 26.48 | 26.31 | 26.43 | 148,011 | +0.05(+0.19%) |
Sep 04, 2014 | 26.39 | 26.47 | 26.23 | 26.38 | 296,218 | -0.05(-0.19%) |
Sep 03, 2014 | 26.53 | 26.56 | 26.33 | 26.43 | 540,125 | -0.23(-0.86%) |
Sep 02, 2014 | 26.55 | 26.70 | 26.55 | 26.66 | 360,354 | +0.20(+0.76%) |
Aug 29, 2014 | 26.47 | 26.46 | 26.46 | 26.46 | 277,100 | +0.06(+0.23%) |
Aug 28, 2014 | 26.25 | 26.42 | 26.25 | 26.40 | 300,557 | +0.21(+0.80%) |
Aug 27, 2014 | 26.33 | 26.37 | 26.13 | 26.19 | 370,814 | +0.02(+0.08%) |
Aug 26, 2014 | 26.01 | 26.17 | 25.96 | 26.17 | 397,187 | +0.33(+1.28%) |
Aug 25, 2014 | 25.81 | 25.94 | 25.78 | 25.84 | 232,929 | -0.09(-0.35%) |
Aug 22, 2014 | 25.93 | 25.95 | 25.86 | 25.93 | 418,535 | +0.05(+0.19%) |
Aug 21, 2014 | 25.87 | 25.93 | 25.79 | 25.88 | 182,393 | +0.04(+0.15%) |
Aug 20, 2014 | 25.90 | 25.90 | 25.77 | 25.84 | 209,421 | -0.06(-0.23%) |
Aug 19, 2014 | 26.15 | 26.18 | 25.89 | 25.90 | 452,754 | -0.31(-1.18%) |
Aug 18, 2014 | 26.27 | 26.29 | 26.15 | 26.21 | 209,189 | -0.06(-0.23%) |
Aug 15, 2014 | 26.25 | 26.31 | 26.18 | 26.27 | 521,378 | +0.22(+0.84%) |
Aug 14, 2014 | 26.00 | 26.12 | 25.87 | 26.05 | 282,596 | +0.02(+0.08%) |
Aug 13, 2014 | 26.17 | 26.18 | 25.98 | 26.03 | 519,632 | -0.01(-0.04%) |
Aug 12, 2014 | 26.06 | 26.28 | 26.03 | 26.04 | 695,347 | -0.37(-1.40%) |
Aug 11, 2014 | 26.15 | 26.46 | 26.14 | 26.41 | 334,847 | +0.26(+0.99%) |
Aug 08, 2014 | 26.34 | 26.38 | 26.11 | 26.15 | 1,269,241 | -0.34(-1.28%) |
Aug 07, 2014 | 26.73 | 26.73 | 26.41 | 26.49 | 654,045 | -0.39(-1.45%) |
Aug 06, 2014 | 26.66 | 26.90 | 26.63 | 26.88 | 234,087 | +0.27(+1.01%) |
Aug 05, 2014 | 26.71 | 26.72 | 26.53 | 26.61 | 550,222 | -0.12(-0.45%) |
Aug 04, 2014 | 26.75 | 26.81 | 26.55 | 26.73 | 426,729 | +0.12(+0.45%) |
Aug 01, 2014 | 26.92 | 27.07 | 26.55 | 26.61 | 750,781 | -0.20(-0.75%) |
Jul 31, 2014 | 26.89 | 26.94 | 26.75 | 26.81 | 868,418 | +0.15(+0.56%) |
Jul 30, 2014 | 26.70 | 26.73 | 26.59 | 26.66 | 251,456 | +0.02(+0.08%) |
Jul 29, 2014 | 26.68 | 26.68 | 26.59 | 26.64 | 395,355 | -0.20(-0.75%) |
Jul 28, 2014 | 26.91 | 26.91 | 26.69 | 26.84 | 340,306 | +0.12(+0.45%) |
Jul 25, 2014 | 26.61 | 26.73 | 26.57 | 26.72 | 320,743 | +0.07(+0.26%) |
Jul 24, 2014 | 26.86 | 26.86 | 26.58 | 26.65 | 427,815 | +0.02(+0.08%) |
Jul 23, 2014 | 26.38 | 26.64 | 26.32 | 26.63 | 478,734 | +0.30(+1.14%) |
Jul 22, 2014 | 26.46 | 26.50 | 26.27 | 26.33 | 364,012 | -0.07(-0.27%) |
Jul 21, 2014 | 26.22 | 26.44 | 26.22 | 26.40 | 1,245,094 | +0.04(+0.15%) |
Jul 18, 2014 | 26.34 | 26.41 | 26.27 | 26.36 | 242,788 | +0.09(+0.34%) |
Jul 17, 2014 | 26.21 | 26.42 | 26.21 | 26.27 | 565,222 | +0.02(+0.08%) |
Jul 16, 2014 | 26.25 | 26.40 | 26.19 | 26.25 | 357,172 | +0.01(+0.04%) |
Jul 15, 2014 | 26.24 | 26.29 | 26.12 | 26.24 | 722,304 | -0.11(-0.42%) |
Jul 14, 2014 | 26.15 | 26.36 | 26.13 | 26.35 | 610,810 | +0.23(+0.88%) |
Jul 11, 2014 | 26.25 | 26.29 | 26.00 | 26.12 | 855,040 | -0.19(-0.72%) |
Jul 10, 2014 | 26.87 | 26.89 | 26.30 | 26.31 | 850,566 | -0.55(-2.05%) |
Jul 09, 2014 | 27.10 | 27.10 | 26.73 | 26.86 | 1,690,789 | -0.27(-1.00%) |
Jul 08, 2014 | 27.13 | 27.21 | 27.10 | 27.13 | 359,156 | -0.05(-0.18%) |
Jul 07, 2014 | 27.28 | 27.28 | 26.99 | 27.18 | 550,110 | -0.20(-0.73%) |
Jul 03, 2014 | 27.47 | 27.38 | 27.38 | 27.38 | 733,500 | -0.09(-0.33%) |
Jul 02, 2014 | 27.26 | 27.50 | 27.19 | 27.47 | 559,980 | +0.16(+0.59%) |
Jul 01, 2014 | 27.33 | 27.35 | 27.23 | 27.31 | 3,349,594 | -0.15(-0.55%) |
Jun 30, 2014 | 27.83 | 27.87 | 27.43 | 27.46 | 1,129,539 | -0.38(-1.36%) |
Jun 27, 2014 | 28.06 | 28.15 | 27.81 | 27.84 | 373,222 | -0.21(-0.75%) |
Jun 26, 2014 | 27.94 | 28.07 | 27.87 | 28.05 | 384,050 | +0.10(+0.36%) |
Jun 25, 2014 | 27.86 | 27.96 | 27.85 | 27.95 | 594,035 | +0.17(+0.61%) |
Jun 24, 2014 | 27.72 | 27.81 | 27.62 | 27.78 | 334,835 | -0.02(-0.07%) |
Jun 23, 2014 | 27.82 | 27.86 | 27.68 | 27.80 | 337,153 | -0.01(-0.04%) |
Jun 20, 2014 | 27.68 | 27.88 | 27.68 | 27.81 | 566,191 | +0.06(+0.22%) |
Jun 19, 2014 | 27.48 | 27.75 | 27.48 | 27.75 | 595,814 | +0.31(+1.13%) |
Jun 18, 2014 | 27.43 | 27.50 | 27.37 | 27.44 | 454,159 | +0.01(+0.04%) |
Jun 17, 2014 | 27.35 | 27.51 | 27.35 | 27.43 | 597,292 | -0.17(-0.62%) |
Jun 16, 2014 | 27.78 | 27.79 | 27.56 | 27.60 | 402,487 | -0.13(-0.47%) |
Jun 13, 2014 | 27.71 | 27.79 | 27.66 | 27.73 | 644,616 | +0.25(+0.91%) |
Jun 12, 2014 | 27.51 | 27.87 | 27.32 | 27.48 | 1,015,335 | +0.03(+0.11%) |
Jun 11, 2014 | 27.50 | 27.60 | 27.42 | 27.45 | 282,882 | -0.02(-0.07%) |
Jun 10, 2014 | 27.48 | 27.56 | 27.42 | 27.47 | 680,103 | -0.18(-0.65%) |
Jun 06, 2014 | 27.35 | 27.67 | 27.35 | 27.65 | 435,085 | +0.31(+1.13%) |
Jun 05, 2014 | 27.37 | 27.41 | 27.31 | 27.34 | 639,486 | -0.05(-0.18%) |
Jun 04, 2014 | 27.45 | 27.49 | 27.38 | 27.39 | 638,791 | -0.08(-0.29%) |
Jun 03, 2014 | 27.50 | 27.52 | 27.37 | 27.47 | 752,689 | -0.05(-0.18%) |
Jun 02, 2014 | 27.56 | 27.65 | 27.50 | 27.52 | 1,510,045 | -0.19(-0.69%) |
May 30, 2014 | 27.80 | 27.86 | 27.70 | 27.71 | 2,109,259 | -0.28(-1.00%) |
May 29, 2014 | 27.89 | 27.99 | 27.79 | 27.99 | 931,118 | +0.24(+0.86%) |
May 28, 2014 | 27.68 | 27.75 | 27.44 | 27.75 | 1,469,411 | -0.01(-0.04%) |
May 27, 2014 | 27.91 | 27.95 | 27.76 | 27.76 | 1,054,640 | -0.36(-1.28%) |
May 23, 2014 | 28.20 | 28.12 | 28.12 | 28.12 | 326,300 | -0.10(-0.35%) |
May 22, 2014 | 28.28 | 28.34 | 28.12 | 28.22 | 421,806 | -0.06(-0.21%) |
May 21, 2014 | 28.27 | 28.32 | 28.21 | 28.28 | 1,307,430 | +0.00(+0.00%) |
May 20, 2014 | 28.31 | 28.42 | 28.27 | 28.28 | 546,617 | -0.06(-0.21%) |
May 19, 2014 | 28.27 | 28.38 | 28.21 | 28.34 | 525,880 | -0.01(-0.04%) |
May 16, 2014 | 28.48 | 28.51 | 28.23 | 28.35 | 1,413,123 | -0.26(-0.91%) |
May 15, 2014 | 28.70 | 28.72 | 28.55 | 28.61 | 555,737 | +0.03(+0.10%) |
May 14, 2014 | 28.58 | 28.60 | 28.50 | 28.58 | 906,657 | -0.01(-0.03%) |
May 13, 2014 | 28.56 | 28.78 | 28.47 | 28.59 | 579,732 | +0.08(+0.28%) |
May 12, 2014 | 28.40 | 28.53 | 28.30 | 28.51 | 1,004,392 | +0.03(+0.11%) |
May 09, 2014 | 28.64 | 28.69 | 28.43 | 28.48 | 1,065,732 | -0.40(-1.39%) |
May 08, 2014 | 28.86 | 28.96 | 28.79 | 28.88 | 1,361,052 | -0.15(-0.52%) |
May 07, 2014 | 29.10 | 29.19 | 28.95 | 29.03 | 644,427 | -0.10(-0.34%) |
May 06, 2014 | 29.04 | 29.24 | 29.02 | 29.13 | 1,463,590 | +0.01(+0.03%) |
May 05, 2014 | 29.18 | 29.24 | 28.97 | 29.12 | 889,397 | +0.18(+0.62%) |
May 02, 2014 | 29.15 | 29.15 | 28.92 | 28.94 | 829,801 | -0.19(-0.65%) |