Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.27 | 27.33 | 27.01 | 27.02 | 1,106,845 | -0.31(-1.12%) |
Feb 26, 2015 | 27.08 | 27.58 | 27.07 | 27.32 | 1,762,439 | +0.27(+1.00%) |
Feb 25, 2015 | 27.11 | 27.30 | 26.89 | 27.05 | 2,562,033 | -0.06(-0.22%) |
Feb 24, 2015 | 27.23 | 27.29 | 27.04 | 27.11 | 1,416,697 | -0.10(-0.37%) |
Feb 23, 2015 | 27.24 | 27.46 | 27.14 | 27.21 | 1,340,453 | +0.05(+0.19%) |
Feb 20, 2015 | 27.14 | 27.24 | 26.96 | 27.16 | 2,385,861 | +0.01(+0.03%) |
Feb 19, 2015 | 27.03 | 27.40 | 26.92 | 27.15 | 1,396,333 | +0.03(+0.09%) |
Feb 18, 2015 | 26.97 | 27.26 | 26.93 | 27.13 | 1,402,324 | +0.11(+0.41%) |
Feb 17, 2015 | 26.97 | 27.05 | 26.70 | 27.02 | 2,088,048 | +0.08(+0.28%) |
Feb 13, 2015 | 26.41 | 26.94 | 26.94 | 26.94 | 3,107,493 | +0.20(+0.76%) |
Feb 12, 2015 | 26.43 | 26.76 | 26.27 | 26.74 | 3,824,104 | +0.42(+1.61%) |
Feb 11, 2015 | 26.45 | 26.48 | 26.18 | 26.32 | 3,892,687 | -0.18(-0.67%) |
Feb 10, 2015 | 26.15 | 26.86 | 25.76 | 26.49 | 9,141,464 | -0.97(-3.54%) |
Feb 09, 2015 | 27.04 | 27.72 | 27.04 | 27.46 | 3,193,340 | +0.30(+1.09%) |
Feb 06, 2015 | 27.46 | 27.65 | 27.09 | 27.17 | 2,161,381 | -0.22(-0.80%) |
Feb 05, 2015 | 27.19 | 27.64 | 27.16 | 27.39 | 1,860,858 | +0.04(+0.15%) |
Feb 04, 2015 | 27.57 | 27.90 | 27.21 | 27.35 | 1,491,905 | -0.23(-0.83%) |
Feb 03, 2015 | 27.02 | 27.68 | 27.02 | 27.57 | 2,064,252 | +0.68(+2.51%) |
Feb 02, 2015 | 26.42 | 26.90 | 26.10 | 26.90 | 2,043,565 | +0.43(+1.63%) |
Jan 30, 2015 | 27.15 | 27.15 | 26.42 | 26.47 | 1,276,051 | -0.90(-3.30%) |
Jan 29, 2015 | 27.19 | 27.38 | 26.94 | 27.37 | 774,098 | +0.18(+0.65%) |
Jan 28, 2015 | 27.63 | 27.63 | 27.13 | 27.19 | 1,062,764 | -0.27(-0.98%) |
Jan 27, 2015 | 27.24 | 27.54 | 27.21 | 27.46 | 1,413,543 | -0.24(-0.85%) |
Jan 26, 2015 | 27.36 | 27.71 | 27.13 | 27.70 | 1,104,738 | +0.39(+1.42%) |
Jan 23, 2015 | 27.25 | 27.42 | 27.17 | 27.31 | 1,376,309 | +0.03(+0.12%) |
Jan 22, 2015 | 27.04 | 27.45 | 26.75 | 27.28 | 1,558,641 | +0.33(+1.22%) |
Jan 21, 2015 | 26.49 | 27.09 | 26.39 | 26.95 | 1,647,010 | +0.36(+1.37%) |
Jan 20, 2015 | 26.66 | 26.72 | 26.38 | 26.59 | 1,223,549 | +0.08(+0.29%) |
Jan 16, 2015 | 26.15 | 26.54 | 26.10 | 26.51 | 1,272,214 | +0.18(+0.67%) |
Jan 15, 2015 | 27.15 | 27.21 | 26.28 | 26.33 | 1,382,501 | -0.71(-2.62%) |
Jan 14, 2015 | 26.95 | 27.05 | 26.41 | 27.04 | 1,744,383 | -0.30(-1.11%) |
Jan 13, 2015 | 27.98 | 28.22 | 27.03 | 27.35 | 2,093,580 | -0.52(-1.85%) |
Jan 12, 2015 | 28.10 | 28.11 | 27.75 | 27.86 | 1,819,339 | -0.25(-0.87%) |
Jan 09, 2015 | 28.15 | 28.22 | 27.93 | 28.11 | 1,513,109 | -0.04(-0.15%) |
Jan 08, 2015 | 27.83 | 28.17 | 27.72 | 28.15 | 2,631,799 | +0.03(+0.09%) |
Jan 07, 2015 | 27.85 | 28.24 | 27.56 | 28.12 | 2,580,423 | +0.71(+2.59%) |
Jan 06, 2015 | 27.62 | 27.78 | 26.89 | 27.41 | 2,350,572 | -0.25(-0.92%) |
Jan 05, 2015 | 28.46 | 28.46 | 27.55 | 27.67 | 1,744,544 | -0.94(-3.28%) |
Jan 02, 2015 | 28.76 | 28.76 | 27.98 | 28.61 | 2,046,514 | -0.04(-0.15%) |
Dec 31, 2014 | 28.85 | 28.65 | 28.65 | 28.65 | 994,610 | -0.19(-0.67%) |
Dec 30, 2014 | 28.84 | 28.98 | 28.58 | 28.84 | 852,639 | -0.03(-0.12%) |
Dec 29, 2014 | 28.82 | 29.26 | 28.71 | 28.88 | 981,880 | +0.06(+0.21%) |
Dec 26, 2014 | 28.78 | 28.95 | 28.71 | 28.82 | 604,065 | +0.14(+0.47%) |
Dec 24, 2014 | 28.67 | 28.68 | 28.68 | 28.68 | 383,407 | +0.04(+0.15%) |
Dec 23, 2014 | 28.51 | 28.84 | 28.51 | 28.64 | 1,025,968 | +0.29(+1.01%) |
Dec 22, 2014 | 28.33 | 28.57 | 28.22 | 28.35 | 1,407,216 | +0.03(+0.09%) |
Dec 19, 2014 | 28.38 | 28.73 | 28.30 | 28.33 | 2,515,963 | -0.08(-0.27%) |
Dec 18, 2014 | 28.92 | 28.95 | 28.08 | 28.40 | 2,581,098 | -0.11(-0.39%) |
Dec 17, 2014 | 27.91 | 28.58 | 27.90 | 28.51 | 1,579,475 | +0.56(+2.00%) |
Dec 16, 2014 | 28.29 | 28.70 | 27.93 | 27.95 | 2,210,504 | -0.46(-1.61%) |
Dec 15, 2014 | 28.55 | 28.58 | 27.98 | 28.41 | 4,121,911 | +0.98(+3.57%) |
Dec 12, 2014 | 27.94 | 27.94 | 27.38 | 27.43 | 1,968,157 | -0.33(-1.19%) |
Dec 11, 2014 | 27.52 | 27.94 | 27.50 | 27.76 | 1,625,911 | +0.33(+1.20%) |
Dec 10, 2014 | 27.92 | 28.06 | 27.41 | 27.43 | 1,412,752 | -0.63(-2.23%) |
Dec 09, 2014 | 27.68 | 28.11 | 27.50 | 28.06 | 2,297,829 | +0.02(+0.06%) |
Dec 08, 2014 | 28.39 | 28.55 | 27.90 | 28.04 | 2,300,585 | -0.36(-1.28%) |
Dec 05, 2014 | 28.22 | 28.54 | 28.22 | 28.40 | 1,263,198 | +0.16(+0.57%) |
Dec 04, 2014 | 28.32 | 28.56 | 28.11 | 28.24 | 1,775,936 | -0.16(-0.57%) |
Dec 03, 2014 | 27.67 | 28.43 | 27.63 | 28.40 | 1,626,020 | +0.85(+3.10%) |
Dec 02, 2014 | 27.29 | 27.64 | 27.25 | 27.55 | 2,844,541 | +0.25(+0.93%) |
Dec 01, 2014 | 27.70 | 27.78 | 27.23 | 27.30 | 2,029,415 | -0.50(-1.79%) |
Nov 28, 2014 | 28.55 | 28.60 | 27.77 | 27.79 | 1,842,943 | -0.98(-3.41%) |
Nov 26, 2014 | 28.98 | 28.77 | 28.77 | 28.77 | 1,422,039 | -0.28(-0.96%) |
Nov 25, 2014 | 28.93 | 29.08 | 28.84 | 29.05 | 970,479 | +0.15(+0.53%) |
Nov 24, 2014 | 28.51 | 28.93 | 28.30 | 28.90 | 1,723,081 | +0.52(+1.82%) |
Nov 21, 2014 | 28.59 | 28.70 | 28.36 | 28.39 | 1,918,235 | +0.09(+0.33%) |
Nov 20, 2014 | 28.17 | 28.42 | 28.06 | 28.29 | 1,399,454 | +0.03(+0.09%) |
Nov 19, 2014 | 28.53 | 28.57 | 28.22 | 28.27 | 1,911,713 | -0.25(-0.89%) |
Nov 18, 2014 | 28.50 | 28.80 | 28.43 | 28.52 | 1,545,494 | +0.06(+0.21%) |
Nov 17, 2014 | 28.01 | 28.49 | 28.00 | 28.46 | 1,377,782 | +0.26(+0.93%) |
Nov 14, 2014 | 28.05 | 28.31 | 27.98 | 28.20 | 1,461,191 | +0.14(+0.48%) |
Nov 13, 2014 | 28.36 | 28.65 | 28.01 | 28.06 | 1,832,876 | -0.30(-1.07%) |
Nov 12, 2014 | 28.33 | 28.47 | 28.22 | 28.37 | 1,509,060 | -0.06(-0.21%) |
Nov 11, 2014 | 28.45 | 28.53 | 28.25 | 28.43 | 1,662,712 | +0.03(+0.12%) |
Nov 10, 2014 | 28.35 | 28.48 | 28.24 | 28.39 | 1,464,324 | +0.07(+0.24%) |
Nov 07, 2014 | 28.44 | 28.50 | 28.21 | 28.33 | 1,882,295 | -0.12(-0.42%) |
Nov 06, 2014 | 27.80 | 28.46 | 27.80 | 28.44 | 3,204,925 | +0.80(+2.90%) |
Nov 05, 2014 | 27.88 | 28.00 | 27.52 | 27.64 | 2,751,099 | +0.18(+0.64%) |
Nov 04, 2014 | 27.56 | 27.64 | 27.30 | 27.47 | 3,158,848 | -0.11(-0.40%) |
Nov 03, 2014 | 27.50 | 27.87 | 27.14 | 27.57 | 4,550,413 | +0.25(+0.92%) |
Oct 31, 2014 | 27.39 | 27.79 | 27.09 | 27.32 | 3,690,791 | +0.31(+1.15%) |
Oct 30, 2014 | 26.72 | 27.15 | 26.47 | 27.01 | 2,242,522 | +0.18(+0.69%) |
Oct 29, 2014 | 26.88 | 26.89 | 26.46 | 26.83 | 3,345,582 | +0.07(+0.25%) |
Oct 28, 2014 | 26.92 | 26.92 | 25.86 | 26.76 | 7,361,488 | +1.79(+7.18%) |
Oct 27, 2014 | 24.76 | 25.11 | 24.94 | 24.97 | 2,799,250 | +0.03(+0.10%) |
Oct 24, 2014 | 24.81 | 25.01 | 24.61 | 24.94 | 2,099,921 | +0.12(+0.47%) |
Oct 23, 2014 | 24.65 | 25.03 | 24.54 | 24.82 | 2,054,577 | +0.36(+1.48%) |
Oct 22, 2014 | 24.59 | 24.70 | 24.39 | 24.46 | 1,865,003 | -0.07(-0.27%) |
Oct 21, 2014 | 24.33 | 24.63 | 24.33 | 24.53 | 1,797,381 | +0.30(+1.25%) |
Oct 20, 2014 | 24.58 | 24.68 | 24.11 | 24.23 | 2,150,385 | +0.13(+0.56%) |
Oct 17, 2014 | 24.13 | 24.33 | 23.83 | 24.09 | 1,557,776 | +0.29(+1.20%) |
Oct 16, 2014 | 22.55 | 23.97 | 22.50 | 23.81 | 2,672,964 | +0.82(+3.55%) |
Oct 15, 2014 | 22.40 | 23.03 | 22.00 | 22.99 | 3,082,562 | +0.21(+0.92%) |
Oct 14, 2014 | 22.53 | 22.90 | 22.29 | 22.78 | 4,481,674 | +0.45(+2.00%) |
Oct 13, 2014 | 23.11 | 23.22 | 22.30 | 22.33 | 4,048,584 | -0.75(-3.24%) |
Oct 10, 2014 | 23.20 | 23.47 | 22.97 | 23.08 | 3,284,675 | -0.08(-0.33%) |
Oct 09, 2014 | 23.65 | 23.73 | 23.03 | 23.16 | 2,347,608 | -0.58(-2.45%) |
Oct 08, 2014 | 23.34 | 23.77 | 23.22 | 23.74 | 2,269,314 | +0.40(+1.73%) |
Oct 07, 2014 | 23.53 | 23.59 | 23.27 | 23.33 | 3,215,325 | -0.40(-1.67%) |
Oct 06, 2014 | 24.04 | 24.36 | 23.72 | 23.73 | 2,598,505 | -0.15(-0.63%) |
Oct 03, 2014 | 23.81 | 24.00 | 23.70 | 23.88 | 2,297,341 | +0.22(+0.92%) |
Oct 02, 2014 | 23.82 | 23.89 | 23.42 | 23.66 | 3,122,321 | -0.21(-0.88%) |
Oct 01, 2014 | 23.87 | 23.93 | 23.60 | 23.87 | 2,753,960 | -0.09(-0.39%) |
Sep 30, 2014 | 24.54 | 24.54 | 23.84 | 23.97 | 2,888,862 | -0.50(-2.03%) |
Sep 29, 2014 | 24.54 | 24.63 | 24.35 | 24.46 | 1,328,009 | -0.30(-1.22%) |
Sep 26, 2014 | 24.54 | 24.80 | 24.48 | 24.76 | 769,674 | +0.22(+0.89%) |
Sep 25, 2014 | 25.03 | 25.03 | 24.54 | 24.55 | 1,805,190 | -0.50(-1.98%) |
Sep 24, 2014 | 25.00 | 25.08 | 24.77 | 25.04 | 1,840,976 | +0.02(+0.07%) |
Sep 23, 2014 | 24.80 | 25.28 | 24.70 | 25.03 | 3,014,256 | +0.46(+1.88%) |
Sep 22, 2014 | 24.92 | 25.11 | 24.50 | 24.56 | 2,594,260 | -0.46(-1.85%) |
Sep 19, 2014 | 25.24 | 25.31 | 25.01 | 25.03 | 2,305,837 | -0.14(-0.57%) |
Sep 18, 2014 | 25.11 | 25.27 | 25.03 | 25.17 | 1,365,728 | +0.17(+0.67%) |
Sep 17, 2014 | 24.83 | 25.19 | 24.69 | 25.00 | 1,241,834 | +0.26(+1.05%) |
Sep 16, 2014 | 24.60 | 24.79 | 24.45 | 24.74 | 1,730,287 | +0.07(+0.27%) |
Sep 15, 2014 | 24.87 | 24.90 | 24.53 | 24.67 | 2,405,926 | -0.26(-1.05%) |
Sep 12, 2014 | 25.28 | 25.31 | 24.90 | 24.93 | 1,901,646 | -0.23(-0.90%) |
Sep 11, 2014 | 25.09 | 25.23 | 25.09 | 25.16 | 2,802,205 | -0.07(-0.27%) |
Sep 10, 2014 | 25.30 | 25.30 | 25.14 | 25.23 | 3,449,288 | -0.07(-0.27%) |
Sep 09, 2014 | 25.40 | 25.49 | 25.18 | 25.29 | 1,654,030 | -0.03(-0.13%) |
Sep 08, 2014 | 25.59 | 25.74 | 25.08 | 25.33 | 2,761,095 | -0.26(-1.02%) |
Sep 05, 2014 | 25.49 | 25.80 | 25.38 | 25.59 | 2,429,648 | +0.11(+0.43%) |
Sep 04, 2014 | 25.88 | 25.88 | 25.36 | 25.48 | 3,458,526 | -0.23(-0.88%) |
Sep 03, 2014 | 25.98 | 26.04 | 25.61 | 25.71 | 780,177 | -0.14(-0.55%) |
Sep 02, 2014 | 25.77 | 25.88 | 25.73 | 25.85 | 1,002,248 | +0.04(+0.16%) |
Aug 29, 2014 | 25.51 | 25.81 | 25.81 | 25.81 | 1,043,037 | +0.30(+1.19%) |
Aug 28, 2014 | 25.47 | 25.63 | 25.30 | 25.51 | 656,287 | -0.07(-0.26%) |
Aug 27, 2014 | 25.64 | 25.70 | 25.49 | 25.57 | 800,456 | -0.17(-0.65%) |
Aug 26, 2014 | 25.87 | 25.98 | 25.72 | 25.74 | 546,447 | -0.08(-0.29%) |
Aug 25, 2014 | 25.91 | 25.91 | 25.75 | 25.82 | 513,554 | +0.08(+0.29%) |
Aug 22, 2014 | 25.77 | 25.79 | 25.50 | 25.74 | 651,772 | +0.01(+0.03%) |
Aug 21, 2014 | 25.98 | 25.98 | 25.68 | 25.73 | 808,329 | -0.23(-0.87%) |
Aug 20, 2014 | 25.81 | 26.09 | 25.77 | 25.96 | 1,607,801 | +0.24(+0.92%) |
Aug 19, 2014 | 25.75 | 25.98 | 25.64 | 25.72 | 1,752,825 | +0.07(+0.26%) |
Aug 18, 2014 | 25.11 | 25.70 | 25.10 | 25.66 | 1,235,062 | +0.62(+2.49%) |
Aug 15, 2014 | 25.19 | 25.26 | 24.89 | 25.03 | 864,178 | -0.16(-0.63%) |
Aug 14, 2014 | 25.31 | 25.39 | 25.11 | 25.19 | 798,915 | -0.14(-0.56%) |
Aug 13, 2014 | 24.93 | 25.37 | 24.93 | 25.34 | 1,914,607 | +0.56(+2.27%) |
Aug 12, 2014 | 24.83 | 24.89 | 24.66 | 24.78 | 691,345 | -0.12(-0.47%) |
Aug 11, 2014 | 24.83 | 25.04 | 24.73 | 24.89 | 802,500 | +0.20(+0.81%) |
Aug 08, 2014 | 24.35 | 24.67 | 24.28 | 24.69 | 731,778 | +0.36(+1.48%) |
Aug 07, 2014 | 24.52 | 24.73 | 24.18 | 24.33 | 1,560,752 | -0.03(-0.14%) |
Aug 06, 2014 | 24.55 | 24.83 | 24.36 | 24.36 | 1,439,714 | -0.27(-1.09%) |
Aug 05, 2014 | 24.94 | 25.09 | 24.51 | 24.63 | 1,569,171 | -0.39(-1.57%) |
Aug 04, 2014 | 25.00 | 25.10 | 24.70 | 25.03 | 2,048,920 | +0.16(+0.64%) |
Aug 01, 2014 | 24.53 | 25.09 | 24.47 | 24.87 | 3,306,935 | +0.34(+1.37%) |
Jul 31, 2014 | 24.80 | 24.87 | 24.42 | 24.53 | 2,134,497 | -0.51(-2.04%) |
Jul 30, 2014 | 25.25 | 25.31 | 24.88 | 25.04 | 1,833,851 | -0.10(-0.40%) |
Jul 29, 2014 | 25.71 | 25.75 | 25.08 | 25.14 | 2,183,584 | -0.50(-1.96%) |
Jul 28, 2014 | 26.13 | 26.18 | 25.63 | 25.65 | 1,451,963 | -0.51(-1.95%) |
Jul 25, 2014 | 26.53 | 26.57 | 26.07 | 26.16 | 1,671,303 | -0.38(-1.42%) |
Jul 24, 2014 | 26.00 | 26.94 | 25.63 | 26.54 | 3,201,339 | -0.33(-1.22%) |
Jul 23, 2014 | 26.77 | 26.86 | 26.59 | 26.86 | 1,931,036 | +0.25(+0.94%) |
Jul 22, 2014 | 26.81 | 26.90 | 26.56 | 26.61 | 2,481,049 | -0.17(-0.63%) |
Jul 21, 2014 | 26.63 | 26.84 | 26.47 | 26.78 | 2,228,263 | +0.01(+0.03%) |
Jul 18, 2014 | 26.45 | 26.79 | 26.41 | 26.77 | 1,470,572 | +0.35(+1.33%) |
Jul 17, 2014 | 26.57 | 26.99 | 26.34 | 26.42 | 2,205,688 | -0.20(-0.76%) |
Jul 16, 2014 | 26.55 | 26.77 | 26.51 | 26.62 | 1,939,308 | +0.26(+0.99%) |
Jul 15, 2014 | 26.43 | 26.61 | 26.13 | 26.36 | 1,679,333 | -0.12(-0.44%) |
Jul 14, 2014 | 26.24 | 26.51 | 26.22 | 26.48 | 1,739,133 | +0.39(+1.48%) |
Jul 11, 2014 | 26.02 | 26.26 | 25.90 | 26.09 | 1,509,245 | +0.03(+0.13%) |
Jul 10, 2014 | 25.70 | 26.17 | 25.62 | 26.06 | 1,584,817 | -0.05(-0.19%) |
Jul 09, 2014 | 26.04 | 26.23 | 26.03 | 26.11 | 1,134,997 | +0.01(+0.03%) |
Jul 08, 2014 | 26.32 | 26.32 | 25.96 | 26.10 | 1,491,469 | -0.34(-1.27%) |
Jul 07, 2014 | 26.54 | 26.59 | 26.28 | 26.43 | 1,436,401 | -0.09(-0.35%) |
Jul 03, 2014 | 26.39 | 26.53 | 26.53 | 26.53 | 1,537,252 | +0.18(+0.67%) |
Jul 02, 2014 | 26.34 | 26.48 | 26.17 | 26.35 | 1,386,953 | +0.05(+0.19%) |
Jul 01, 2014 | 26.21 | 26.39 | 26.10 | 26.30 | 2,523,563 | +0.24(+0.93%) |
Jun 30, 2014 | 25.85 | 26.20 | 25.66 | 26.06 | 2,452,140 | +0.21(+0.81%) |
Jun 27, 2014 | 25.96 | 26.09 | 25.78 | 25.85 | 9,031,834 | -0.13(-0.52%) |
Jun 26, 2014 | 25.87 | 25.98 | 25.59 | 25.98 | 1,345,428 | +0.05(+0.19%) |
Jun 25, 2014 | 26.01 | 26.04 | 25.79 | 25.93 | 2,685,713 | +0.28(+1.11%) |
Jun 24, 2014 | 25.83 | 26.03 | 25.54 | 25.65 | 1,423,722 | -0.20(-0.78%) |
Jun 23, 2014 | 26.05 | 26.26 | 25.83 | 25.85 | 2,317,041 | -0.21(-0.80%) |
Jun 20, 2014 | 25.96 | 26.06 | 25.82 | 26.06 | 2,292,380 | +0.15(+0.58%) |
Jun 19, 2014 | 25.86 | 26.00 | 25.72 | 25.91 | 2,201,596 | +0.03(+0.10%) |
Jun 18, 2014 | 25.46 | 25.90 | 25.43 | 25.88 | 2,694,092 | +0.48(+1.88%) |
Jun 17, 2014 | 25.28 | 25.56 | 25.19 | 25.40 | 2,644,969 | +0.03(+0.10%) |
Jun 16, 2014 | 25.45 | 25.56 | 25.25 | 25.38 | 2,215,361 | -0.14(-0.56%) |
Jun 13, 2014 | 25.20 | 25.59 | 25.18 | 25.52 | 3,815,246 | +0.32(+1.26%) |
Jun 12, 2014 | 25.47 | 25.54 | 25.18 | 25.20 | 2,503,956 | -0.33(-1.28%) |
Jun 11, 2014 | 25.43 | 25.61 | 25.30 | 25.53 | 3,889,939 | +0.09(+0.36%) |
Jun 10, 2014 | 25.50 | 25.57 | 25.29 | 25.44 | 5,030,866 | -0.13(-0.49%) |
Jun 06, 2014 | 25.56 | 25.81 | 25.46 | 25.56 | 4,855,199 | +0.08(+0.33%) |
Jun 05, 2014 | 25.64 | 25.74 | 25.42 | 25.48 | 5,092,107 | +0.00(+0.00%) |
Jun 04, 2014 | 25.21 | 25.55 | 25.18 | 25.48 | 13,916,689 | -0.18(-0.69%) |
Jun 03, 2014 | 25.77 | 25.94 | 25.61 | 25.66 | 993,812 | -0.19(-0.75%) |
Jun 02, 2014 | 25.97 | 26.09 | 25.61 | 25.85 | 1,915,255 | -0.10(-0.39%) |
May 30, 2014 | 26.07 | 26.12 | 25.89 | 25.95 | 1,197,815 | -0.11(-0.42%) |
May 29, 2014 | 25.86 | 26.07 | 25.54 | 26.06 | 1,646,232 | +0.29(+1.14%) |
May 28, 2014 | 25.81 | 26.01 | 25.58 | 25.76 | 1,569,125 | -0.19(-0.74%) |
May 27, 2014 | 25.96 | 26.23 | 25.84 | 25.96 | 2,271,218 | +0.14(+0.55%) |
May 23, 2014 | 25.50 | 25.81 | 25.81 | 25.81 | 1,207,363 | +0.31(+1.22%) |
May 22, 2014 | 25.37 | 25.55 | 25.30 | 25.50 | 1,130,673 | +0.12(+0.46%) |
May 21, 2014 | 24.92 | 25.40 | 24.89 | 25.39 | 1,559,436 | +0.60(+2.43%) |
May 20, 2014 | 24.89 | 24.96 | 24.56 | 24.78 | 2,675,703 | -0.09(-0.37%) |
May 19, 2014 | 24.52 | 24.90 | 24.45 | 24.88 | 1,057,031 | +0.27(+1.09%) |
May 16, 2014 | 24.72 | 24.72 | 24.30 | 24.61 | 1,204,414 | -0.05(-0.20%) |
May 15, 2014 | 24.93 | 25.12 | 24.39 | 24.66 | 1,494,802 | -0.37(-1.47%) |
May 14, 2014 | 25.05 | 25.15 | 24.94 | 25.03 | 2,085,248 | +0.01(+0.03%) |
May 13, 2014 | 24.84 | 25.07 | 24.72 | 25.02 | 2,150,751 | +0.27(+1.08%) |
May 12, 2014 | 24.24 | 24.92 | 24.23 | 24.75 | 1,618,075 | +0.68(+2.81%) |
May 09, 2014 | 24.52 | 24.65 | 23.91 | 24.08 | 2,909,137 | -0.43(-1.74%) |
May 08, 2014 | 24.73 | 25.19 | 24.48 | 24.50 | 2,345,494 | -0.23(-0.94%) |
May 07, 2014 | 24.97 | 25.11 | 24.44 | 24.73 | 1,791,290 | -0.13(-0.54%) |
May 06, 2014 | 25.14 | 25.19 | 24.82 | 24.87 | 1,634,326 | -0.31(-1.23%) |
May 05, 2014 | 25.29 | 25.29 | 25.01 | 25.18 | 1,127,553 | -0.19(-0.76%) |
May 02, 2014 | 25.47 | 25.59 | 25.25 | 25.37 | 2,461,184 | -0.04(-0.16%) |
May 01, 2014 | 24.89 | 25.49 | 24.89 | 25.41 | 3,134,673 | +0.51(+2.04%) |
Apr 30, 2014 | 25.00 | 25.04 | 24.81 | 24.90 | 959,679 | -0.13(-0.50%) |
Apr 29, 2014 | 24.90 | 25.15 | 24.73 | 25.03 | 1,558,099 | +0.22(+0.87%) |
Apr 28, 2014 | 25.04 | 25.11 | 24.36 | 24.81 | 2,237,045 | -0.18(-0.73%) |
Apr 25, 2014 | 25.26 | 25.44 | 24.98 | 24.99 | 1,540,725 | -0.30(-1.19%) |
Apr 24, 2014 | 25.55 | 25.65 | 25.24 | 25.29 | 2,775,833 | +0.06(+0.23%) |
Apr 23, 2014 | 25.14 | 25.51 | 25.09 | 25.24 | 3,884,520 | +0.20(+0.80%) |
Apr 22, 2014 | 24.94 | 25.31 | 24.85 | 25.04 | 11,970,493 | -0.93(-3.60%) |
Apr 21, 2014 | 25.87 | 26.06 | 25.68 | 25.97 | 1,047,582 | +0.11(+0.42%) |
Apr 17, 2014 | 25.87 | 25.86 | 25.86 | 25.86 | 2,214,963 | +1.15(+4.66%) |
Apr 16, 2014 | 24.40 | 24.76 | 24.27 | 24.71 | 1,140,054 | +0.44(+1.82%) |
Apr 15, 2014 | 24.20 | 24.34 | 23.83 | 24.27 | 653,722 | +0.11(+0.45%) |
Apr 14, 2014 | 24.09 | 24.45 | 23.92 | 24.16 | 1,064,973 | +0.19(+0.80%) |
Apr 11, 2014 | 24.00 | 24.23 | 23.88 | 23.97 | 1,215,605 | -0.14(-0.59%) |
Apr 10, 2014 | 24.58 | 24.93 | 24.06 | 24.11 | 1,623,081 | -0.56(-2.27%) |
Apr 09, 2014 | 24.25 | 24.69 | 24.25 | 24.67 | 688,267 | +0.43(+1.76%) |
Apr 08, 2014 | 24.38 | 24.57 | 24.20 | 24.24 | 1,200,313 | -0.18(-0.75%) |
Apr 07, 2014 | 24.96 | 25.02 | 24.30 | 24.43 | 1,106,531 | -0.61(-2.43%) |
Apr 04, 2014 | 25.66 | 25.66 | 24.93 | 25.04 | 1,315,188 | -0.47(-1.83%) |
Apr 03, 2014 | 25.54 | 25.55 | 24.93 | 25.50 | 1,343,181 | -0.01(-0.03%) |
Apr 02, 2014 | 25.79 | 25.95 | 25.42 | 25.51 | 779,681 | -0.18(-0.71%) |
Apr 01, 2014 | 25.09 | 25.78 | 24.95 | 25.69 | 1,927,077 | +0.71(+2.84%) |
Mar 31, 2014 | 24.95 | 25.08 | 24.84 | 24.99 | 1,423,291 | +0.13(+0.54%) |
Mar 28, 2014 | 24.74 | 25.04 | 24.58 | 24.85 | 499,222 | +0.28(+1.12%) |
Mar 27, 2014 | 24.53 | 24.70 | 24.42 | 24.58 | 1,133,888 | +0.08(+0.31%) |
Mar 26, 2014 | 24.41 | 24.78 | 24.29 | 24.50 | 1,088,269 | +0.18(+0.72%) |
Mar 25, 2014 | 24.47 | 24.66 | 24.21 | 24.33 | 833,219 | -0.08(-0.31%) |
Mar 24, 2014 | 24.62 | 24.62 | 24.04 | 24.40 | 975,904 | -0.04(-0.17%) |
Mar 21, 2014 | 24.57 | 24.72 | 24.38 | 24.44 | 985,422 | -0.08(-0.31%) |
Mar 20, 2014 | 24.33 | 24.58 | 24.23 | 24.52 | 750,491 | +0.07(+0.27%) |
Mar 19, 2014 | 24.60 | 24.67 | 24.26 | 24.45 | 609,685 | -0.19(-0.78%) |
Mar 18, 2014 | 24.31 | 24.71 | 24.25 | 24.64 | 665,918 | +0.40(+1.65%) |
Mar 17, 2014 | 24.03 | 24.34 | 23.99 | 24.24 | 634,275 | +0.35(+1.47%) |
Mar 14, 2014 | 23.98 | 24.21 | 23.87 | 23.89 | 903,046 | -0.15(-0.62%) |
Mar 13, 2014 | 24.93 | 25.02 | 23.88 | 24.04 | 1,269,865 | -0.86(-3.45%) |
Mar 12, 2014 | 24.84 | 24.90 | 24.48 | 24.90 | 863,369 | -0.06(-0.23%) |
Mar 11, 2014 | 25.01 | 25.16 | 24.88 | 24.96 | 1,204,812 | +0.02(+0.07%) |
Mar 10, 2014 | 25.02 | 25.17 | 24.71 | 24.94 | 880,107 | -0.05(-0.20%) |
Mar 07, 2014 | 25.11 | 25.18 | 24.86 | 24.99 | 1,979,294 | +0.01(+0.03%) |
Mar 06, 2014 | 25.14 | 25.29 | 24.95 | 24.99 | 1,384,351 | -0.08(-0.30%) |
Mar 05, 2014 | 25.22 | 25.31 | 25.01 | 25.06 | 920,574 | -0.11(-0.43%) |
Mar 04, 2014 | 24.95 | 25.34 | 24.94 | 25.17 | 1,424,602 | +0.31(+1.24%) |