Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.35 | 27.37 | 27.03 | 27.17 | 1,392,813 | +0.08(+0.31%) |
Jun 29, 2015 | 27.33 | 27.42 | 27.04 | 27.09 | 424,454 | -0.67(-2.41%) |
Jun 26, 2015 | 27.67 | 27.76 | 27.57 | 27.76 | 343,785 | +0.01(+0.02%) |
Jun 25, 2015 | 27.79 | 27.83 | 27.69 | 27.75 | 583,392 | +0.02(+0.07%) |
Jun 24, 2015 | 27.81 | 27.91 | 27.73 | 27.73 | 351,989 | -0.21(-0.77%) |
Jun 23, 2015 | 27.91 | 27.99 | 27.91 | 27.94 | 511,170 | +0.10(+0.37%) |
Jun 22, 2015 | 27.98 | 28.01 | 27.83 | 27.84 | 1,181,741 | +0.28(+1.01%) |
Jun 19, 2015 | 27.60 | 27.68 | 27.54 | 27.56 | 284,651 | -0.10(-0.36%) |
Jun 18, 2015 | 27.52 | 27.79 | 27.50 | 27.66 | 496,244 | +0.15(+0.56%) |
Jun 17, 2015 | 27.42 | 27.53 | 27.20 | 27.51 | 724,233 | -0.08(-0.30%) |
Jun 16, 2015 | 27.54 | 27.62 | 27.48 | 27.59 | 776,885 | +0.01(+0.02%) |
Jun 15, 2015 | 27.44 | 27.58 | 27.39 | 27.58 | 589,853 | -0.02(-0.07%) |
Jun 12, 2015 | 27.52 | 27.63 | 27.46 | 27.60 | 629,462 | -0.13(-0.49%) |
Jun 11, 2015 | 27.70 | 27.81 | 27.60 | 27.74 | 641,174 | +0.07(+0.26%) |
Jun 10, 2015 | 27.51 | 27.70 | 27.49 | 27.67 | 441,229 | +0.49(+1.82%) |
Jun 09, 2015 | 27.11 | 27.24 | 27.01 | 27.17 | 672,563 | +0.14(+0.52%) |
Jun 08, 2015 | 27.11 | 27.13 | 26.99 | 27.03 | 955,966 | -0.11(-0.40%) |
Jun 05, 2015 | 27.14 | 27.24 | 27.03 | 27.14 | 928,609 | -0.40(-1.47%) |
Jun 04, 2015 | 27.60 | 27.71 | 27.44 | 27.54 | 573,812 | -0.26(-0.92%) |
Jun 03, 2015 | 27.90 | 27.93 | 27.74 | 27.80 | 566,587 | -0.13(-0.46%) |
Jun 02, 2015 | 27.87 | 28.03 | 27.85 | 27.93 | 419,599 | -0.03(-0.11%) |
Jun 01, 2015 | 28.04 | 28.04 | 27.86 | 27.96 | 761,840 | +0.05(+0.18%) |
May 29, 2015 | 28.05 | 28.18 | 27.85 | 27.91 | 708,967 | -0.29(-1.02%) |
May 28, 2015 | 28.12 | 28.23 | 28.00 | 28.20 | 365,234 | -0.17(-0.61%) |
May 27, 2015 | 28.33 | 28.42 | 28.26 | 28.37 | 764,466 | +0.07(+0.25%) |
May 26, 2015 | 28.54 | 28.54 | 28.25 | 28.30 | 588,004 | -0.40(-1.39%) |
May 22, 2015 | 28.74 | 28.70 | 28.70 | 28.70 | 229,467 | -0.16(-0.56%) |
May 21, 2015 | 28.80 | 28.88 | 28.73 | 28.86 | 370,950 | +0.01(+0.02%) |
May 20, 2015 | 28.87 | 28.99 | 28.81 | 28.85 | 1,036,289 | -0.01(-0.04%) |
May 19, 2015 | 28.85 | 28.93 | 28.81 | 28.87 | 535,856 | -0.03(-0.09%) |
May 18, 2015 | 28.94 | 28.99 | 28.82 | 28.89 | 389,720 | -0.24(-0.84%) |
May 15, 2015 | 28.97 | 29.14 | 28.93 | 29.14 | 1,004,656 | +0.25(+0.87%) |
May 14, 2015 | 28.87 | 28.89 | 28.79 | 28.89 | 354,487 | +0.28(+0.96%) |
May 13, 2015 | 28.64 | 28.74 | 28.57 | 28.61 | 430,881 | +0.31(+1.11%) |
May 12, 2015 | 28.30 | 28.34 | 28.13 | 28.30 | 507,060 | -0.05(-0.18%) |
May 11, 2015 | 28.46 | 28.53 | 28.33 | 28.35 | 745,906 | -0.26(-0.90%) |
May 08, 2015 | 28.43 | 28.64 | 28.42 | 28.60 | 408,143 | +0.67(+2.39%) |
May 07, 2015 | 27.89 | 27.94 | 27.76 | 27.94 | 680,592 | -0.18(-0.64%) |
May 06, 2015 | 28.35 | 28.35 | 28.03 | 28.12 | 502,589 | -0.19(-0.68%) |
May 05, 2015 | 28.67 | 28.69 | 28.30 | 28.31 | 1,023,590 | -0.39(-1.36%) |
May 04, 2015 | 28.60 | 28.73 | 28.57 | 28.70 | 529,237 | +0.17(+0.61%) |
May 01, 2015 | 28.48 | 28.56 | 28.35 | 28.53 | 661,240 | +0.07(+0.25%) |
Apr 30, 2015 | 28.60 | 28.63 | 28.42 | 28.46 | 642,790 | -0.26(-0.92%) |
Apr 29, 2015 | 28.76 | 28.86 | 28.62 | 28.72 | 427,217 | -0.19(-0.64%) |
Apr 28, 2015 | 28.80 | 28.93 | 28.74 | 28.91 | 280,713 | +0.08(+0.29%) |
Apr 27, 2015 | 28.89 | 28.95 | 28.80 | 28.82 | 378,877 | +0.05(+0.18%) |
Apr 24, 2015 | 28.64 | 28.78 | 28.60 | 28.77 | 998,200 | +0.17(+0.61%) |
Apr 23, 2015 | 28.36 | 28.66 | 28.35 | 28.60 | 529,237 | +0.06(+0.20%) |
Apr 22, 2015 | 28.52 | 28.58 | 28.44 | 28.54 | 791,630 | +0.08(+0.27%) |
Apr 21, 2015 | 28.52 | 28.53 | 28.42 | 28.46 | 717,791 | -0.06(-0.23%) |
Apr 20, 2015 | 28.54 | 28.56 | 28.44 | 28.53 | 901,964 | -0.02(-0.07%) |
Apr 17, 2015 | 28.63 | 28.70 | 28.48 | 28.55 | 490,565 | -0.33(-1.16%) |
Apr 16, 2015 | 28.76 | 28.93 | 28.70 | 28.88 | 413,586 | +0.09(+0.31%) |
Apr 15, 2015 | 28.66 | 28.84 | 28.64 | 28.79 | 1,154,936 | +0.08(+0.27%) |
Apr 14, 2015 | 28.64 | 28.76 | 28.63 | 28.71 | 539,240 | +0.26(+0.90%) |
Apr 13, 2015 | 28.60 | 28.66 | 28.41 | 28.46 | 1,005,993 | -0.38(-1.31%) |
Apr 10, 2015 | 28.80 | 28.85 | 28.74 | 28.84 | 2,196,423 | -0.01(-0.04%) |
Apr 09, 2015 | 28.85 | 28.88 | 28.72 | 28.85 | 1,005,493 | +0.08(+0.29%) |
Apr 08, 2015 | 28.70 | 28.83 | 28.64 | 28.76 | 753,314 | +0.28(+0.97%) |
Apr 07, 2015 | 28.60 | 28.64 | 28.48 | 28.49 | 353,725 | +0.04(+0.16%) |
Apr 06, 2015 | 28.39 | 28.66 | 28.39 | 28.44 | 552,793 | +0.21(+0.73%) |
Apr 02, 2015 | 28.15 | 28.24 | 28.24 | 28.24 | 346,459 | +0.22(+0.80%) |
Apr 01, 2015 | 28.01 | 28.05 | 27.81 | 28.01 | 731,727 | +0.21(+0.74%) |
Mar 31, 2015 | 27.78 | 27.94 | 27.76 | 27.81 | 783,637 | -0.31(-1.10%) |
Mar 30, 2015 | 28.08 | 28.18 | 28.03 | 28.12 | 751,437 | -0.13(-0.45%) |
Mar 27, 2015 | 28.14 | 28.29 | 28.14 | 28.24 | 728,651 | +0.16(+0.57%) |
Mar 26, 2015 | 28.25 | 28.25 | 27.99 | 28.08 | 436,849 | -0.27(-0.95%) |
Mar 25, 2015 | 28.69 | 28.69 | 28.32 | 28.35 | 404,620 | -0.16(-0.56%) |
Mar 24, 2015 | 28.58 | 28.58 | 28.46 | 28.51 | 422,071 | +0.20(+0.70%) |
Mar 23, 2015 | 28.35 | 28.41 | 28.19 | 28.32 | 603,606 | +0.04(+0.14%) |
Mar 20, 2015 | 28.10 | 28.35 | 27.98 | 28.28 | 701,953 | +0.55(+1.97%) |
Mar 19, 2015 | 27.79 | 27.82 | 27.65 | 27.73 | 475,034 | -0.07(-0.25%) |
Mar 18, 2015 | 27.24 | 27.84 | 27.18 | 27.80 | 714,180 | +0.52(+1.92%) |
Mar 17, 2015 | 27.18 | 27.28 | 27.13 | 27.28 | 498,971 | -0.18(-0.65%) |
Mar 16, 2015 | 27.32 | 27.51 | 27.32 | 27.45 | 542,204 | +0.26(+0.94%) |
Mar 13, 2015 | 27.24 | 27.30 | 27.10 | 27.20 | 994,044 | -0.07(-0.26%) |
Mar 12, 2015 | 27.25 | 27.32 | 27.17 | 27.27 | 715,231 | +0.29(+1.09%) |
Mar 11, 2015 | 27.04 | 27.09 | 26.94 | 26.98 | 751,220 | +0.08(+0.29%) |
Mar 10, 2015 | 27.06 | 27.16 | 26.90 | 26.90 | 639,511 | -0.47(-1.71%) |
Mar 09, 2015 | 27.40 | 27.44 | 27.33 | 27.37 | 563,920 | -0.36(-1.29%) |
Mar 06, 2015 | 27.91 | 28.01 | 27.66 | 27.72 | 882,157 | -0.52(-1.86%) |
Mar 05, 2015 | 28.31 | 28.36 | 28.20 | 28.25 | 1,314,158 | -0.01(-0.05%) |
Mar 04, 2015 | 28.29 | 28.48 | 28.15 | 28.26 | 732,997 | -0.22(-0.76%) |
Mar 03, 2015 | 28.65 | 28.68 | 28.45 | 28.48 | 865,662 | -0.15(-0.51%) |
Mar 02, 2015 | 28.53 | 28.63 | 28.45 | 28.63 | 978,740 | +0.24(+0.86%) |
Feb 27, 2015 | 28.41 | 28.41 | 28.34 | 28.38 | 907,264 | -0.08(-0.29%) |
Feb 26, 2015 | 28.53 | 28.61 | 28.41 | 28.47 | 1,368,301 | -0.10(-0.34%) |
Feb 25, 2015 | 28.49 | 28.60 | 28.49 | 28.56 | 572,931 | +0.07(+0.25%) |
Feb 24, 2015 | 28.36 | 28.52 | 28.22 | 28.49 | 696,986 | +0.15(+0.52%) |
Feb 23, 2015 | 28.30 | 28.41 | 28.27 | 28.34 | 868,207 | -0.05(-0.18%) |
Feb 20, 2015 | 28.10 | 28.42 | 28.07 | 28.40 | 675,801 | +0.15(+0.54%) |
Feb 19, 2015 | 28.22 | 28.35 | 28.16 | 28.24 | 623,803 | -0.11(-0.38%) |
Feb 18, 2015 | 28.31 | 28.42 | 28.20 | 28.35 | 517,334 | +0.07(+0.25%) |
Feb 17, 2015 | 28.24 | 28.35 | 28.15 | 28.28 | 588,224 | -0.08(-0.27%) |
Feb 13, 2015 | 28.28 | 28.36 | 28.36 | 28.36 | 620,612 | +0.19(+0.68%) |
Feb 12, 2015 | 28.08 | 28.16 | 27.97 | 28.16 | 1,584,422 | +0.27(+0.99%) |
Feb 11, 2015 | 27.82 | 27.98 | 27.79 | 27.89 | 624,025 | -0.07(-0.25%) |
Feb 10, 2015 | 27.99 | 28.01 | 27.85 | 27.96 | 991,465 | +0.10(+0.37%) |
Feb 09, 2015 | 27.86 | 27.97 | 27.82 | 27.86 | 779,753 | -0.40(-1.40%) |
Feb 06, 2015 | 28.40 | 28.46 | 28.13 | 28.25 | 1,734,200 | -0.29(-1.01%) |
Feb 05, 2015 | 28.43 | 28.58 | 28.37 | 28.54 | 1,174,134 | +0.51(+1.83%) |
Feb 04, 2015 | 28.15 | 28.20 | 27.99 | 28.03 | 2,115,724 | -0.27(-0.95%) |
Feb 03, 2015 | 28.03 | 28.33 | 28.00 | 28.30 | 823,697 | +0.24(+0.87%) |
Feb 02, 2015 | 27.93 | 28.10 | 27.79 | 28.06 | 1,175,736 | +0.52(+1.88%) |
Jan 30, 2015 | 27.76 | 27.85 | 27.53 | 27.54 | 948,681 | -0.50(-1.78%) |
Jan 29, 2015 | 27.85 | 28.04 | 27.78 | 28.04 | 850,157 | +0.27(+0.97%) |
Jan 28, 2015 | 28.02 | 28.13 | 27.75 | 27.77 | 478,452 | -0.25(-0.89%) |
Jan 27, 2015 | 28.02 | 28.08 | 27.95 | 28.02 | 613,480 | -0.13(-0.48%) |
Jan 26, 2015 | 28.05 | 28.20 | 27.99 | 28.15 | 1,026,879 | +0.17(+0.62%) |
Jan 23, 2015 | 28.08 | 28.13 | 27.97 | 27.98 | 1,081,309 | -0.01(-0.02%) |
Jan 22, 2015 | 27.77 | 28.03 | 27.65 | 27.99 | 1,636,447 | +0.10(+0.37%) |
Jan 21, 2015 | 27.77 | 27.89 | 27.73 | 27.88 | 1,295,241 | +0.21(+0.76%) |
Jan 20, 2015 | 27.81 | 27.81 | 27.58 | 27.67 | 1,194,281 | -0.22(-0.80%) |
Jan 16, 2015 | 27.54 | 27.90 | 27.54 | 27.90 | 819,625 | +0.49(+1.77%) |
Jan 15, 2015 | 27.58 | 27.60 | 27.40 | 27.41 | 1,866,656 | +0.05(+0.19%) |
Jan 14, 2015 | 27.32 | 27.40 | 27.17 | 27.36 | 944,135 | +0.10(+0.38%) |
Jan 13, 2015 | 27.38 | 27.47 | 27.08 | 27.26 | 876,934 | +0.22(+0.83%) |
Jan 12, 2015 | 27.05 | 27.07 | 26.93 | 27.03 | 2,102,347 | +0.03(+0.09%) |
Jan 09, 2015 | 27.01 | 27.10 | 26.90 | 27.01 | 869,135 | -0.01(-0.02%) |
Jan 08, 2015 | 26.84 | 27.03 | 26.78 | 27.01 | 2,014,305 | +0.29(+1.08%) |
Jan 07, 2015 | 26.57 | 26.76 | 26.50 | 26.73 | 1,258,327 | +0.44(+1.68%) |
Jan 06, 2015 | 26.44 | 26.48 | 26.12 | 26.28 | 886,904 | -0.09(-0.34%) |
Jan 05, 2015 | 26.43 | 26.51 | 26.29 | 26.37 | 858,949 | -0.16(-0.60%) |
Jan 02, 2015 | 26.67 | 26.75 | 26.46 | 26.53 | 1,037,752 | -0.05(-0.19%) |
Dec 31, 2014 | 26.71 | 26.59 | 26.59 | 26.59 | 699,576 | -0.20(-0.76%) |
Dec 30, 2014 | 26.79 | 26.85 | 26.74 | 26.79 | 740,106 | -0.08(-0.31%) |
Dec 29, 2014 | 26.87 | 26.96 | 26.83 | 26.87 | 1,813,732 | -0.10(-0.38%) |
Dec 26, 2014 | 26.96 | 27.09 | 26.88 | 26.98 | 405,133 | +0.12(+0.43%) |
Dec 24, 2014 | 26.83 | 26.86 | 26.86 | 26.86 | 421,559 | +0.04(+0.17%) |
Dec 23, 2014 | 26.77 | 26.86 | 26.69 | 26.82 | 626,253 | -0.03(-0.12%) |
Dec 22, 2014 | 26.76 | 26.87 | 26.76 | 26.85 | 1,762,144 | +0.22(+0.82%) |
Dec 19, 2014 | 26.62 | 26.73 | 26.48 | 26.63 | 1,103,710 | +0.08(+0.32%) |
Dec 18, 2014 | 26.38 | 26.55 | 26.31 | 26.55 | 761,214 | +0.23(+0.87%) |
Dec 17, 2014 | 26.20 | 26.51 | 26.06 | 26.32 | 1,479,936 | +0.26(+1.00%) |
Dec 16, 2014 | 26.04 | 26.34 | 26.00 | 26.06 | 1,297,249 | +0.03(+0.10%) |
Dec 15, 2014 | 26.32 | 26.40 | 25.94 | 26.03 | 1,020,143 | -0.29(-1.11%) |
Dec 12, 2014 | 26.56 | 26.65 | 26.31 | 26.32 | 1,249,234 | -0.22(-0.81%) |
Dec 11, 2014 | 26.55 | 26.71 | 26.51 | 26.54 | 2,187,646 | +0.11(+0.43%) |
Dec 10, 2014 | 26.65 | 26.67 | 26.35 | 26.42 | 1,438,369 | -0.15(-0.57%) |
Dec 09, 2014 | 26.57 | 26.61 | 26.38 | 26.58 | 4,173,789 | -0.04(-0.14%) |
Dec 08, 2014 | 26.72 | 26.79 | 26.61 | 26.61 | 997,314 | -0.41(-1.50%) |
Dec 05, 2014 | 27.05 | 27.07 | 26.94 | 27.02 | 376,265 | -0.08(-0.30%) |
Dec 04, 2014 | 27.21 | 27.23 | 27.03 | 27.10 | 609,563 | -0.32(-1.16%) |
Dec 03, 2014 | 27.41 | 27.43 | 27.33 | 27.42 | 551,362 | -0.01(-0.02%) |
Dec 02, 2014 | 27.34 | 27.45 | 27.33 | 27.43 | 574,513 | +0.18(+0.65%) |
Dec 01, 2014 | 27.29 | 27.33 | 27.20 | 27.25 | 486,611 | -0.01(-0.02%) |
Nov 28, 2014 | 27.32 | 27.33 | 27.20 | 27.26 | 216,476 | +0.01(+0.05%) |
Nov 26, 2014 | 27.18 | 27.24 | 27.24 | 27.24 | 539,843 | +0.06(+0.21%) |
Nov 25, 2014 | 27.15 | 27.22 | 27.12 | 27.19 | 576,693 | +0.06(+0.23%) |
Nov 24, 2014 | 27.14 | 27.17 | 27.05 | 27.12 | 544,501 | +0.04(+0.16%) |
Nov 21, 2014 | 27.20 | 27.20 | 27.02 | 27.08 | 546,753 | +0.25(+0.95%) |
Nov 20, 2014 | 26.83 | 26.91 | 26.79 | 26.82 | 1,213,768 | -0.26(-0.96%) |
Nov 19, 2014 | 27.00 | 27.11 | 26.94 | 27.08 | 1,166,525 | -0.06(-0.21%) |
Nov 18, 2014 | 27.05 | 27.19 | 27.00 | 27.14 | 650,071 | +0.10(+0.38%) |
Nov 17, 2014 | 26.97 | 27.09 | 26.93 | 27.04 | 330,674 | -0.11(-0.42%) |
Nov 14, 2014 | 26.98 | 27.16 | 26.93 | 27.15 | 478,367 | +0.19(+0.71%) |
Nov 13, 2014 | 26.91 | 27.06 | 26.89 | 26.96 | 322,886 | +0.08(+0.28%) |
Nov 12, 2014 | 26.88 | 26.96 | 26.83 | 26.89 | 1,284,109 | -0.10(-0.38%) |
Nov 11, 2014 | 27.00 | 27.05 | 26.94 | 26.99 | 897,962 | +0.16(+0.62%) |
Nov 10, 2014 | 26.79 | 26.91 | 26.79 | 26.82 | 563,994 | +0.20(+0.76%) |
Nov 07, 2014 | 26.58 | 26.66 | 26.46 | 26.62 | 514,752 | -0.12(-0.45%) |
Nov 06, 2014 | 26.79 | 26.83 | 26.69 | 26.74 | 1,718,687 | -0.37(-1.38%) |
Nov 05, 2014 | 27.10 | 27.17 | 27.01 | 27.12 | 917,310 | -0.22(-0.79%) |
Nov 04, 2014 | 27.34 | 27.40 | 27.19 | 27.33 | 674,421 | -0.25(-0.90%) |
Nov 03, 2014 | 27.51 | 27.59 | 27.43 | 27.58 | 1,323,717 | -0.03(-0.09%) |
Oct 31, 2014 | 27.40 | 27.61 | 27.37 | 27.60 | 1,407,537 | +0.69(+2.55%) |
Oct 30, 2014 | 26.70 | 27.01 | 26.70 | 26.92 | 451,894 | +0.26(+0.98%) |
Oct 29, 2014 | 26.86 | 26.91 | 26.54 | 26.66 | 480,749 | -0.17(-0.64%) |
Oct 28, 2014 | 26.77 | 26.84 | 26.66 | 26.83 | 311,180 | +0.27(+1.03%) |
Oct 27, 2014 | 26.46 | 26.51 | 26.51 | 26.56 | 336,235 | +0.05(+0.19%) |
Oct 24, 2014 | 26.51 | 26.55 | 26.41 | 26.51 | 768,302 | +0.06(+0.24%) |
Oct 23, 2014 | 26.45 | 26.56 | 26.41 | 26.44 | 834,965 | +0.26(+0.99%) |
Oct 22, 2014 | 26.36 | 26.40 | 26.15 | 26.18 | 786,606 | -0.20(-0.77%) |
Oct 21, 2014 | 26.24 | 26.41 | 26.15 | 26.39 | 870,856 | +0.29(+1.09%) |
Oct 20, 2014 | 25.86 | 26.11 | 25.83 | 26.10 | 646,285 | +0.23(+0.88%) |
Oct 17, 2014 | 25.84 | 25.93 | 25.75 | 25.87 | 848,601 | +0.23(+0.89%) |
Oct 16, 2014 | 25.21 | 25.80 | 25.21 | 25.64 | 754,895 | +0.11(+0.45%) |
Oct 15, 2014 | 25.59 | 25.96 | 25.13 | 25.53 | 1,123,458 | -0.06(-0.22%) |
Oct 14, 2014 | 25.69 | 25.80 | 25.54 | 25.59 | 695,457 | +0.07(+0.27%) |
Oct 13, 2014 | 25.79 | 25.86 | 25.51 | 25.52 | 299,030 | -0.08(-0.32%) |
Oct 10, 2014 | 25.82 | 25.90 | 25.56 | 25.60 | 686,607 | -0.15(-0.57%) |
Oct 09, 2014 | 26.04 | 26.11 | 25.71 | 25.75 | 1,204,863 | -0.35(-1.34%) |
Oct 08, 2014 | 25.80 | 26.17 | 25.69 | 26.09 | 1,824,665 | +0.38(+1.48%) |
Oct 07, 2014 | 25.92 | 25.92 | 25.71 | 25.71 | 736,174 | -0.22(-0.83%) |
Oct 06, 2014 | 26.00 | 26.02 | 25.85 | 25.93 | 500,057 | +0.04(+0.17%) |
Oct 03, 2014 | 25.84 | 25.90 | 25.77 | 25.89 | 857,930 | -0.02(-0.07%) |
Oct 02, 2014 | 25.98 | 26.03 | 25.68 | 25.90 | 749,809 | -0.17(-0.66%) |
Oct 01, 2014 | 26.15 | 26.27 | 26.05 | 26.08 | 1,076,018 | -0.20(-0.75%) |
Sep 30, 2014 | 26.26 | 26.37 | 26.20 | 26.27 | 962,397 | -0.05(-0.19%) |
Sep 29, 2014 | 26.33 | 26.41 | 26.23 | 26.32 | 397,209 | -0.27(-1.03%) |
Sep 26, 2014 | 26.51 | 26.65 | 26.49 | 26.60 | 514,908 | +0.23(+0.89%) |
Sep 25, 2014 | 26.61 | 26.63 | 26.34 | 26.36 | 747,863 | -0.42(-1.56%) |
Sep 24, 2014 | 26.73 | 26.84 | 26.65 | 26.78 | 522,798 | +0.11(+0.40%) |
Sep 23, 2014 | 26.74 | 26.82 | 26.67 | 26.67 | 648,115 | -0.18(-0.69%) |
Sep 22, 2014 | 26.94 | 26.99 | 26.81 | 26.86 | 402,527 | -0.09(-0.33%) |
Sep 19, 2014 | 27.12 | 27.21 | 26.91 | 26.94 | 460,098 | -0.14(-0.50%) |
Sep 18, 2014 | 27.07 | 27.14 | 27.04 | 27.08 | 444,566 | +0.13(+0.47%) |
Sep 17, 2014 | 27.06 | 27.12 | 26.92 | 26.96 | 359,073 | -0.17(-0.63%) |
Sep 16, 2014 | 26.92 | 27.21 | 26.83 | 27.13 | 682,285 | -0.04(-0.14%) |
Sep 15, 2014 | 27.23 | 27.30 | 27.09 | 27.16 | 813,581 | -0.23(-0.85%) |
Sep 12, 2014 | 27.46 | 27.49 | 27.33 | 27.40 | 451,671 | -0.09(-0.32%) |
Sep 11, 2014 | 27.47 | 27.51 | 27.39 | 27.48 | 308,285 | -0.21(-0.75%) |
Sep 10, 2014 | 27.64 | 27.72 | 27.55 | 27.69 | 760,837 | +0.01(+0.05%) |
Sep 09, 2014 | 27.72 | 27.75 | 27.60 | 27.68 | 331,234 | -0.23(-0.84%) |
Sep 08, 2014 | 28.03 | 28.04 | 27.82 | 27.91 | 867,303 | -0.32(-1.12%) |
Sep 05, 2014 | 28.12 | 28.23 | 28.06 | 28.23 | 439,597 | +0.05(+0.18%) |
Sep 04, 2014 | 28.34 | 28.36 | 28.14 | 28.18 | 695,796 | -0.21(-0.75%) |
Sep 03, 2014 | 28.34 | 28.44 | 28.30 | 28.39 | 407,100 | +0.28(+1.01%) |
Sep 02, 2014 | 28.23 | 28.29 | 28.09 | 28.11 | 1,690,945 | -0.08(-0.27%) |
Aug 29, 2014 | 28.24 | 28.18 | 28.18 | 28.18 | 248,377 | -0.08(-0.27%) |
Aug 28, 2014 | 28.25 | 28.27 | 28.18 | 28.26 | 644,424 | -0.14(-0.51%) |
Aug 27, 2014 | 28.37 | 28.40 | 28.32 | 28.40 | 344,594 | +0.09(+0.31%) |
Aug 26, 2014 | 28.36 | 28.41 | 28.30 | 28.32 | 419,869 | -0.04(-0.13%) |
Aug 25, 2014 | 28.32 | 28.39 | 28.15 | 28.35 | 1,904,818 | +0.11(+0.40%) |
Aug 22, 2014 | 28.32 | 28.34 | 28.20 | 28.24 | 350,982 | -0.05(-0.18%) |
Aug 21, 2014 | 28.23 | 28.33 | 28.22 | 28.29 | 589,761 | +0.09(+0.34%) |
Aug 20, 2014 | 28.22 | 28.22 | 28.15 | 28.20 | 495,371 | -0.18(-0.62%) |
Aug 19, 2014 | 28.32 | 28.38 | 28.31 | 28.37 | 3,750,963 | +0.14(+0.49%) |
Aug 18, 2014 | 28.20 | 28.30 | 28.14 | 28.23 | 2,516,153 | +0.13(+0.47%) |
Aug 15, 2014 | 28.08 | 28.16 | 27.93 | 28.10 | 2,692,278 | +0.10(+0.36%) |
Aug 14, 2014 | 27.86 | 28.01 | 27.86 | 28.00 | 3,284,973 | +0.20(+0.70%) |
Aug 13, 2014 | 27.84 | 27.84 | 27.73 | 27.81 | 328,380 | +0.22(+0.80%) |
Aug 12, 2014 | 27.55 | 27.61 | 27.48 | 27.59 | 536,015 | -0.02(-0.07%) |
Aug 11, 2014 | 27.49 | 27.62 | 27.43 | 27.60 | 358,976 | +0.30(+1.08%) |
Aug 08, 2014 | 27.15 | 27.31 | 27.11 | 27.31 | 830,415 | +0.15(+0.56%) |
Aug 07, 2014 | 27.34 | 27.38 | 27.09 | 27.16 | 807,367 | -0.13(-0.46%) |
Aug 06, 2014 | 27.26 | 27.38 | 27.22 | 27.28 | 2,505,868 | -0.21(-0.78%) |
Aug 05, 2014 | 27.60 | 27.62 | 27.39 | 27.50 | 800,259 | -0.25(-0.89%) |
Aug 04, 2014 | 27.64 | 27.79 | 27.58 | 27.74 | 478,361 | +0.10(+0.36%) |
Aug 01, 2014 | 27.69 | 27.76 | 27.57 | 27.64 | 894,723 | -0.07(-0.25%) |
Jul 31, 2014 | 27.94 | 28.01 | 27.71 | 27.71 | 1,294,740 | -0.37(-1.30%) |
Jul 30, 2014 | 28.12 | 28.14 | 27.98 | 28.08 | 501,228 | -0.01(-0.02%) |
Jul 29, 2014 | 28.18 | 28.25 | 28.06 | 28.08 | 287,308 | -0.03(-0.11%) |
Jul 28, 2014 | 28.03 | 28.12 | 27.94 | 28.11 | 314,538 | +0.04(+0.16%) |
Jul 25, 2014 | 28.14 | 28.17 | 27.98 | 28.07 | 975,982 | -0.23(-0.82%) |
Jul 24, 2014 | 28.29 | 28.33 | 28.20 | 28.30 | 914,029 | -0.05(-0.18%) |
Jul 23, 2014 | 28.32 | 28.35 | 28.28 | 28.35 | 385,044 | +0.11(+0.40%) |
Jul 22, 2014 | 28.27 | 28.28 | 28.17 | 28.24 | 465,347 | +0.11(+0.40%) |
Jul 21, 2014 | 28.03 | 28.13 | 27.99 | 28.13 | 305,242 | -0.06(-0.22%) |
Jul 18, 2014 | 28.05 | 28.20 | 28.00 | 28.19 | 251,141 | +0.26(+0.92%) |
Jul 17, 2014 | 28.08 | 28.11 | 27.86 | 27.93 | 720,891 | -0.24(-0.85%) |
Jul 16, 2014 | 28.16 | 28.22 | 28.11 | 28.17 | 437,871 | +0.21(+0.74%) |
Jul 15, 2014 | 28.05 | 28.08 | 27.87 | 27.96 | 459,981 | -0.01(-0.05%) |
Jul 14, 2014 | 28.03 | 28.03 | 27.93 | 27.98 | 320,010 | +0.11(+0.41%) |
Jul 11, 2014 | 27.82 | 27.90 | 27.77 | 27.86 | 414,137 | -0.01(-0.05%) |
Jul 10, 2014 | 27.62 | 27.91 | 27.62 | 27.88 | 2,129,790 | +0.02(+0.07%) |
Jul 09, 2014 | 27.76 | 27.91 | 27.71 | 27.86 | 570,443 | +0.25(+0.89%) |
Jul 08, 2014 | 27.77 | 27.82 | 27.57 | 27.61 | 985,774 | -0.25(-0.90%) |
Jul 07, 2014 | 27.84 | 27.86 | 27.75 | 27.86 | 556,769 | -0.13(-0.47%) |
Jul 03, 2014 | 28.01 | 27.99 | 27.99 | 27.99 | 627,213 | -0.04(-0.13%) |
Jul 02, 2014 | 28.04 | 28.08 | 27.96 | 28.03 | 501,213 | +0.00(+0.00%) |