Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.86 | 27.16 | 26.81 | 27.12 | 1,463,026 | +0.07(+0.25%) |
Mar 30, 2015 | 26.92 | 27.26 | 26.87 | 27.05 | 2,108,441 | +0.25(+0.95%) |
Mar 27, 2015 | 26.59 | 26.83 | 26.29 | 26.80 | 1,905,977 | +0.16(+0.61%) |
Mar 26, 2015 | 26.97 | 27.04 | 26.59 | 26.64 | 2,550,213 | -0.48(-1.78%) |
Mar 25, 2015 | 27.82 | 27.82 | 27.06 | 27.12 | 1,645,475 | -0.59(-2.14%) |
Mar 24, 2015 | 27.34 | 27.71 | 27.17 | 27.71 | 2,267,691 | +0.48(+1.78%) |
Mar 23, 2015 | 27.37 | 27.59 | 27.22 | 27.23 | 1,613,686 | -0.10(-0.37%) |
Mar 20, 2015 | 27.43 | 27.52 | 27.27 | 27.33 | 1,371,362 | +0.00(+0.00%) |
Mar 19, 2015 | 27.59 | 27.60 | 27.17 | 27.33 | 1,626,445 | -0.32(-1.17%) |
Mar 18, 2015 | 27.43 | 27.71 | 27.12 | 27.65 | 2,912,118 | +0.70(+2.62%) |
Mar 17, 2015 | 26.53 | 27.02 | 26.53 | 26.95 | 1,680,966 | +0.33(+1.24%) |
Mar 16, 2015 | 26.69 | 26.73 | 26.53 | 26.62 | 2,914,817 | +0.04(+0.16%) |
Mar 13, 2015 | 26.71 | 26.80 | 26.33 | 26.58 | 1,299,648 | -0.26(-0.98%) |
Mar 12, 2015 | 26.64 | 26.95 | 26.63 | 26.84 | 1,037,751 | +0.34(+1.28%) |
Mar 11, 2015 | 26.64 | 26.69 | 26.45 | 26.50 | 1,630,572 | -0.03(-0.13%) |
Mar 10, 2015 | 26.59 | 26.70 | 26.34 | 26.53 | 1,875,132 | -0.19(-0.70%) |
Mar 09, 2015 | 26.84 | 26.94 | 26.71 | 26.72 | 1,095,034 | -0.06(-0.22%) |
Mar 06, 2015 | 26.57 | 26.90 | 26.52 | 26.78 | 1,509,017 | +0.02(+0.06%) |
Mar 05, 2015 | 26.41 | 26.80 | 26.32 | 26.76 | 2,811,985 | -0.18(-0.66%) |
Mar 04, 2015 | 27.37 | 27.47 | 26.86 | 26.94 | 1,385,617 | -0.53(-1.92%) |
Mar 03, 2015 | 27.37 | 27.60 | 27.26 | 27.47 | 1,442,411 | +0.10(+0.37%) |
Mar 02, 2015 | 27.02 | 27.38 | 26.97 | 27.37 | 1,413,055 | +0.35(+1.29%) |
Feb 27, 2015 | 27.27 | 27.33 | 27.01 | 27.02 | 1,106,791 | -0.31(-1.12%) |
Feb 26, 2015 | 27.08 | 27.58 | 27.07 | 27.32 | 1,762,352 | +0.27(+1.00%) |
Feb 25, 2015 | 27.11 | 27.30 | 26.89 | 27.05 | 2,561,907 | -0.06(-0.22%) |
Feb 24, 2015 | 27.23 | 27.29 | 27.04 | 27.11 | 1,416,627 | -0.10(-0.37%) |
Feb 23, 2015 | 27.24 | 27.46 | 27.14 | 27.21 | 1,340,387 | +0.05(+0.19%) |
Feb 20, 2015 | 27.14 | 27.24 | 26.96 | 27.16 | 2,385,743 | +0.01(+0.03%) |
Feb 19, 2015 | 27.03 | 27.40 | 26.92 | 27.15 | 1,396,264 | +0.03(+0.09%) |
Feb 18, 2015 | 26.98 | 27.26 | 26.93 | 27.13 | 1,402,255 | +0.11(+0.41%) |
Feb 17, 2015 | 26.98 | 27.05 | 26.70 | 27.02 | 2,087,945 | +0.08(+0.28%) |
Feb 13, 2015 | 26.41 | 26.94 | 26.94 | 26.94 | 3,107,340 | +0.20(+0.76%) |
Feb 12, 2015 | 26.43 | 26.76 | 26.27 | 26.74 | 3,823,915 | +0.42(+1.61%) |
Feb 11, 2015 | 26.45 | 26.48 | 26.18 | 26.32 | 3,892,494 | -0.18(-0.67%) |
Feb 10, 2015 | 26.15 | 26.87 | 25.76 | 26.49 | 9,141,012 | -0.97(-3.54%) |
Feb 09, 2015 | 27.04 | 27.72 | 27.04 | 27.47 | 3,193,182 | +0.30(+1.09%) |
Feb 06, 2015 | 27.47 | 27.65 | 27.09 | 27.17 | 2,161,274 | -0.22(-0.80%) |
Feb 05, 2015 | 27.20 | 27.64 | 27.16 | 27.39 | 1,860,766 | +0.04(+0.15%) |
Feb 04, 2015 | 27.57 | 27.91 | 27.21 | 27.35 | 1,491,832 | -0.23(-0.83%) |
Feb 03, 2015 | 27.03 | 27.69 | 27.02 | 27.58 | 2,064,150 | +0.68(+2.51%) |
Feb 02, 2015 | 26.42 | 26.90 | 26.10 | 26.90 | 2,043,464 | +0.43(+1.63%) |
Jan 30, 2015 | 27.15 | 27.15 | 26.43 | 26.47 | 1,275,987 | -0.90(-3.30%) |
Jan 29, 2015 | 27.20 | 27.38 | 26.94 | 27.37 | 774,060 | +0.18(+0.65%) |
Jan 28, 2015 | 27.63 | 27.63 | 27.13 | 27.20 | 1,062,711 | -0.27(-0.98%) |
Jan 27, 2015 | 27.24 | 27.54 | 27.21 | 27.47 | 1,413,474 | -0.24(-0.85%) |
Jan 26, 2015 | 27.36 | 27.71 | 27.13 | 27.70 | 1,104,684 | +0.39(+1.42%) |
Jan 23, 2015 | 27.25 | 27.42 | 27.17 | 27.31 | 1,376,241 | +0.03(+0.12%) |
Jan 22, 2015 | 27.04 | 27.45 | 26.75 | 27.28 | 1,558,564 | +0.33(+1.22%) |
Jan 21, 2015 | 26.49 | 27.09 | 26.39 | 26.95 | 1,646,929 | +0.36(+1.37%) |
Jan 20, 2015 | 26.66 | 26.72 | 26.38 | 26.59 | 1,223,488 | +0.08(+0.29%) |
Jan 16, 2015 | 26.16 | 26.54 | 26.10 | 26.51 | 1,272,151 | +0.18(+0.67%) |
Jan 15, 2015 | 27.15 | 27.21 | 26.28 | 26.33 | 1,382,432 | -0.71(-2.63%) |
Jan 14, 2015 | 26.95 | 27.05 | 26.41 | 27.04 | 1,744,296 | -0.30(-1.11%) |
Jan 13, 2015 | 27.98 | 28.22 | 27.03 | 27.35 | 2,093,477 | -0.52(-1.85%) |
Jan 12, 2015 | 28.10 | 28.12 | 27.75 | 27.86 | 1,819,249 | -0.25(-0.87%) |
Jan 09, 2015 | 28.15 | 28.22 | 27.93 | 28.11 | 1,513,034 | -0.04(-0.15%) |
Jan 08, 2015 | 27.83 | 28.18 | 27.72 | 28.15 | 2,631,669 | +0.03(+0.09%) |
Jan 07, 2015 | 27.85 | 28.24 | 27.56 | 28.12 | 2,580,295 | +0.71(+2.59%) |
Jan 06, 2015 | 27.62 | 27.78 | 26.89 | 27.41 | 2,350,456 | -0.25(-0.92%) |
Jan 05, 2015 | 28.46 | 28.46 | 27.55 | 27.67 | 1,744,457 | -0.94(-3.28%) |
Jan 02, 2015 | 28.76 | 28.76 | 27.98 | 28.61 | 2,046,412 | -0.04(-0.15%) |
Dec 31, 2014 | 28.85 | 28.65 | 28.65 | 28.65 | 994,561 | -0.19(-0.67%) |
Dec 30, 2014 | 28.84 | 28.98 | 28.58 | 28.84 | 852,596 | -0.03(-0.12%) |
Dec 29, 2014 | 28.82 | 29.26 | 28.72 | 28.88 | 981,831 | +0.06(+0.21%) |
Dec 26, 2014 | 28.78 | 28.95 | 28.72 | 28.82 | 604,035 | +0.14(+0.47%) |
Dec 24, 2014 | 28.67 | 28.68 | 28.68 | 28.68 | 383,388 | +0.04(+0.15%) |
Dec 23, 2014 | 28.51 | 28.84 | 28.51 | 28.64 | 1,025,918 | +0.29(+1.01%) |
Dec 22, 2014 | 28.33 | 28.57 | 28.23 | 28.35 | 1,407,147 | +0.03(+0.09%) |
Dec 19, 2014 | 28.38 | 28.73 | 28.30 | 28.33 | 2,515,839 | -0.08(-0.27%) |
Dec 18, 2014 | 28.92 | 28.95 | 28.08 | 28.40 | 2,580,971 | -0.11(-0.39%) |
Dec 17, 2014 | 27.91 | 28.58 | 27.90 | 28.51 | 1,579,397 | +0.56(+1.99%) |
Dec 16, 2014 | 28.29 | 28.70 | 27.93 | 27.96 | 2,210,395 | -0.46(-1.61%) |
Dec 15, 2014 | 28.56 | 28.58 | 27.98 | 28.41 | 4,121,707 | +0.98(+3.57%) |
Dec 12, 2014 | 27.94 | 27.94 | 27.38 | 27.43 | 1,968,059 | -0.33(-1.19%) |
Dec 11, 2014 | 27.52 | 27.94 | 27.50 | 27.76 | 1,625,831 | +0.33(+1.20%) |
Dec 10, 2014 | 27.92 | 28.07 | 27.41 | 27.43 | 1,412,682 | -0.63(-2.23%) |
Dec 09, 2014 | 27.68 | 28.11 | 27.50 | 28.06 | 2,297,715 | +0.02(+0.06%) |
Dec 08, 2014 | 28.39 | 28.55 | 27.90 | 28.04 | 2,300,471 | -0.36(-1.28%) |
Dec 05, 2014 | 28.23 | 28.54 | 28.22 | 28.40 | 1,263,136 | +0.16(+0.57%) |
Dec 04, 2014 | 28.32 | 28.56 | 28.11 | 28.24 | 1,775,848 | -0.16(-0.57%) |
Dec 03, 2014 | 27.67 | 28.43 | 27.63 | 28.40 | 1,625,939 | +0.85(+3.10%) |
Dec 02, 2014 | 27.29 | 27.64 | 27.25 | 27.55 | 2,844,400 | +0.25(+0.93%) |
Dec 01, 2014 | 27.70 | 27.78 | 27.23 | 27.30 | 2,029,315 | -0.50(-1.79%) |
Nov 28, 2014 | 28.56 | 28.60 | 27.77 | 27.80 | 1,842,852 | -0.98(-3.41%) |
Nov 26, 2014 | 28.98 | 28.78 | 28.78 | 28.78 | 1,421,969 | -0.28(-0.96%) |
Nov 25, 2014 | 28.94 | 29.08 | 28.84 | 29.05 | 970,432 | +0.15(+0.53%) |
Nov 24, 2014 | 28.51 | 28.93 | 28.30 | 28.90 | 1,722,996 | +0.52(+1.82%) |
Nov 21, 2014 | 28.59 | 28.70 | 28.36 | 28.39 | 1,918,141 | +0.09(+0.33%) |
Nov 20, 2014 | 28.17 | 28.42 | 28.06 | 28.29 | 1,399,385 | +0.03(+0.09%) |
Nov 19, 2014 | 28.53 | 28.57 | 28.22 | 28.27 | 1,911,618 | -0.25(-0.89%) |
Nov 18, 2014 | 28.50 | 28.80 | 28.43 | 28.52 | 1,545,417 | +0.06(+0.21%) |
Nov 17, 2014 | 28.01 | 28.49 | 28.00 | 28.46 | 1,377,714 | +0.26(+0.93%) |
Nov 14, 2014 | 28.05 | 28.31 | 27.98 | 28.20 | 1,461,119 | +0.14(+0.48%) |
Nov 13, 2014 | 28.36 | 28.65 | 28.01 | 28.07 | 1,832,786 | -0.30(-1.07%) |
Nov 12, 2014 | 28.33 | 28.47 | 28.23 | 28.37 | 1,508,986 | -0.06(-0.21%) |
Nov 11, 2014 | 28.45 | 28.53 | 28.25 | 28.43 | 1,662,630 | +0.03(+0.12%) |
Nov 10, 2014 | 28.35 | 28.48 | 28.24 | 28.40 | 1,464,251 | +0.07(+0.24%) |
Nov 07, 2014 | 28.45 | 28.50 | 28.21 | 28.33 | 1,882,202 | -0.12(-0.42%) |
Nov 06, 2014 | 27.80 | 28.46 | 27.80 | 28.45 | 3,204,766 | +0.80(+2.90%) |
Nov 05, 2014 | 27.88 | 28.00 | 27.52 | 27.64 | 2,750,964 | +0.18(+0.64%) |
Nov 04, 2014 | 27.56 | 27.64 | 27.30 | 27.47 | 3,158,692 | -0.11(-0.40%) |
Nov 03, 2014 | 27.50 | 27.87 | 27.14 | 27.58 | 4,550,188 | +0.25(+0.92%) |
Oct 31, 2014 | 27.39 | 27.79 | 27.10 | 27.32 | 3,690,608 | +0.31(+1.15%) |
Oct 30, 2014 | 26.72 | 27.15 | 26.47 | 27.01 | 2,242,411 | +0.19(+0.69%) |
Oct 29, 2014 | 26.88 | 26.89 | 26.47 | 26.83 | 3,345,417 | +0.07(+0.25%) |
Oct 28, 2014 | 26.92 | 26.92 | 25.86 | 26.76 | 7,361,124 | +1.79(+7.18%) |
Oct 27, 2014 | 24.77 | 25.11 | 24.94 | 24.97 | 2,799,112 | +0.03(+0.10%) |
Oct 24, 2014 | 24.81 | 25.01 | 24.61 | 24.94 | 2,099,817 | +0.12(+0.47%) |
Oct 23, 2014 | 24.65 | 25.03 | 24.54 | 24.82 | 2,054,476 | +0.36(+1.48%) |
Oct 22, 2014 | 24.59 | 24.70 | 24.39 | 24.46 | 1,864,911 | -0.07(-0.27%) |
Oct 21, 2014 | 24.33 | 24.64 | 24.33 | 24.53 | 1,797,292 | +0.30(+1.25%) |
Oct 20, 2014 | 24.58 | 24.68 | 24.11 | 24.23 | 2,150,279 | +0.13(+0.56%) |
Oct 17, 2014 | 24.13 | 24.33 | 23.83 | 24.09 | 1,557,699 | +0.29(+1.20%) |
Oct 16, 2014 | 22.55 | 23.97 | 22.50 | 23.81 | 2,672,832 | +0.82(+3.55%) |
Oct 15, 2014 | 22.40 | 23.03 | 22.00 | 22.99 | 3,082,410 | +0.21(+0.92%) |
Oct 14, 2014 | 22.53 | 22.90 | 22.29 | 22.78 | 4,481,452 | +0.45(+2.00%) |
Oct 13, 2014 | 23.11 | 23.22 | 22.30 | 22.33 | 4,048,384 | -0.75(-3.24%) |
Oct 10, 2014 | 23.20 | 23.47 | 22.97 | 23.08 | 3,284,513 | -0.08(-0.33%) |
Oct 09, 2014 | 23.65 | 23.73 | 23.03 | 23.16 | 2,347,492 | -0.58(-2.44%) |
Oct 08, 2014 | 23.34 | 23.77 | 23.22 | 23.74 | 2,269,202 | +0.40(+1.73%) |
Oct 07, 2014 | 23.53 | 23.59 | 23.27 | 23.34 | 3,215,166 | -0.40(-1.67%) |
Oct 06, 2014 | 24.04 | 24.36 | 23.72 | 23.73 | 2,598,377 | -0.15(-0.63%) |
Oct 03, 2014 | 23.82 | 24.00 | 23.70 | 23.88 | 2,297,228 | +0.22(+0.92%) |
Oct 02, 2014 | 23.82 | 23.89 | 23.42 | 23.66 | 3,122,166 | -0.21(-0.88%) |
Oct 01, 2014 | 23.87 | 23.93 | 23.60 | 23.87 | 2,753,824 | -0.09(-0.39%) |
Sep 30, 2014 | 24.54 | 24.54 | 23.84 | 23.97 | 2,888,719 | -0.50(-2.03%) |
Sep 29, 2014 | 24.54 | 24.63 | 24.35 | 24.46 | 1,327,943 | -0.30(-1.22%) |
Sep 26, 2014 | 24.54 | 24.80 | 24.48 | 24.77 | 769,636 | +0.22(+0.89%) |
Sep 25, 2014 | 25.03 | 25.03 | 24.54 | 24.55 | 1,805,101 | -0.50(-1.98%) |
Sep 24, 2014 | 25.00 | 25.08 | 24.77 | 25.04 | 1,840,885 | +0.02(+0.07%) |
Sep 23, 2014 | 24.80 | 25.28 | 24.70 | 25.03 | 3,014,107 | +0.46(+1.88%) |
Sep 22, 2014 | 24.93 | 25.11 | 24.51 | 24.56 | 2,594,132 | -0.46(-1.85%) |
Sep 19, 2014 | 25.25 | 25.31 | 25.01 | 25.03 | 2,305,723 | -0.14(-0.57%) |
Sep 18, 2014 | 25.11 | 25.27 | 25.03 | 25.17 | 1,365,660 | +0.17(+0.67%) |
Sep 17, 2014 | 24.83 | 25.19 | 24.70 | 25.00 | 1,241,773 | +0.26(+1.05%) |
Sep 16, 2014 | 24.60 | 24.80 | 24.45 | 24.74 | 1,730,202 | +0.07(+0.27%) |
Sep 15, 2014 | 24.87 | 24.90 | 24.53 | 24.67 | 2,405,807 | -0.26(-1.05%) |
Sep 12, 2014 | 25.28 | 25.31 | 24.90 | 24.93 | 1,901,553 | -0.23(-0.90%) |
Sep 11, 2014 | 25.09 | 25.23 | 25.09 | 25.16 | 2,802,067 | -0.07(-0.27%) |
Sep 10, 2014 | 25.30 | 25.30 | 25.14 | 25.23 | 3,449,118 | -0.07(-0.27%) |
Sep 09, 2014 | 25.41 | 25.49 | 25.18 | 25.30 | 1,653,948 | -0.03(-0.13%) |
Sep 08, 2014 | 25.59 | 25.74 | 25.09 | 25.33 | 2,760,958 | -0.26(-1.02%) |
Sep 05, 2014 | 25.49 | 25.80 | 25.38 | 25.59 | 2,429,528 | +0.11(+0.43%) |
Sep 04, 2014 | 25.88 | 25.88 | 25.36 | 25.48 | 3,458,355 | -0.23(-0.88%) |
Sep 03, 2014 | 25.98 | 26.04 | 25.61 | 25.71 | 780,139 | -0.14(-0.55%) |
Sep 02, 2014 | 25.78 | 25.88 | 25.73 | 25.85 | 1,002,198 | +0.04(+0.16%) |
Aug 29, 2014 | 25.51 | 25.81 | 25.81 | 25.81 | 1,042,986 | +0.30(+1.19%) |
Aug 28, 2014 | 25.47 | 25.63 | 25.30 | 25.51 | 656,255 | -0.07(-0.26%) |
Aug 27, 2014 | 25.64 | 25.70 | 25.49 | 25.57 | 800,416 | -0.17(-0.65%) |
Aug 26, 2014 | 25.87 | 25.99 | 25.73 | 25.74 | 546,420 | -0.08(-0.29%) |
Aug 25, 2014 | 25.91 | 25.91 | 25.75 | 25.82 | 513,528 | +0.08(+0.29%) |
Aug 22, 2014 | 25.77 | 25.79 | 25.50 | 25.74 | 651,740 | +0.01(+0.03%) |
Aug 21, 2014 | 25.99 | 25.99 | 25.68 | 25.73 | 808,289 | -0.23(-0.87%) |
Aug 20, 2014 | 25.81 | 26.10 | 25.78 | 25.96 | 1,607,721 | +0.24(+0.92%) |
Aug 19, 2014 | 25.75 | 25.99 | 25.64 | 25.73 | 1,752,739 | +0.07(+0.26%) |
Aug 18, 2014 | 25.11 | 25.70 | 25.10 | 25.66 | 1,235,001 | +0.62(+2.49%) |
Aug 15, 2014 | 25.20 | 25.26 | 24.89 | 25.04 | 864,135 | -0.16(-0.63%) |
Aug 14, 2014 | 25.31 | 25.39 | 25.11 | 25.20 | 798,876 | -0.14(-0.56%) |
Aug 13, 2014 | 24.94 | 25.37 | 24.94 | 25.34 | 1,914,512 | +0.56(+2.27%) |
Aug 12, 2014 | 24.84 | 24.89 | 24.66 | 24.78 | 691,311 | -0.12(-0.47%) |
Aug 11, 2014 | 24.84 | 25.04 | 24.73 | 24.89 | 802,461 | +0.20(+0.81%) |
Aug 08, 2014 | 24.35 | 24.67 | 24.28 | 24.69 | 731,742 | +0.36(+1.48%) |
Aug 07, 2014 | 24.52 | 24.73 | 24.19 | 24.33 | 1,560,675 | -0.03(-0.14%) |
Aug 06, 2014 | 24.55 | 24.84 | 24.36 | 24.37 | 1,439,643 | -0.27(-1.09%) |
Aug 05, 2014 | 24.94 | 25.09 | 24.51 | 24.63 | 1,569,094 | -0.39(-1.57%) |
Aug 04, 2014 | 25.00 | 25.10 | 24.70 | 25.03 | 2,048,818 | +0.16(+0.64%) |
Aug 01, 2014 | 24.53 | 25.09 | 24.48 | 24.87 | 3,306,772 | +0.34(+1.37%) |
Jul 31, 2014 | 24.80 | 24.87 | 24.42 | 24.53 | 2,134,392 | -0.51(-2.04%) |
Jul 30, 2014 | 25.25 | 25.31 | 24.88 | 25.04 | 1,833,760 | -0.10(-0.40%) |
Jul 29, 2014 | 25.71 | 25.75 | 25.08 | 25.15 | 2,183,477 | -0.50(-1.96%) |
Jul 28, 2014 | 26.13 | 26.18 | 25.63 | 25.65 | 1,451,891 | -0.51(-1.95%) |
Jul 25, 2014 | 26.53 | 26.57 | 26.07 | 26.16 | 1,671,221 | -0.38(-1.42%) |
Jul 24, 2014 | 26.00 | 26.94 | 25.63 | 26.54 | 3,201,180 | -0.33(-1.22%) |
Jul 23, 2014 | 26.77 | 26.86 | 26.59 | 26.86 | 1,930,940 | +0.25(+0.94%) |
Jul 22, 2014 | 26.81 | 26.90 | 26.56 | 26.61 | 2,480,926 | -0.17(-0.63%) |
Jul 21, 2014 | 26.63 | 26.85 | 26.47 | 26.78 | 2,228,153 | +0.01(+0.03%) |
Jul 18, 2014 | 26.45 | 26.80 | 26.41 | 26.77 | 1,470,500 | +0.35(+1.33%) |
Jul 17, 2014 | 26.57 | 26.99 | 26.34 | 26.42 | 2,205,579 | -0.20(-0.76%) |
Jul 16, 2014 | 26.55 | 26.77 | 26.51 | 26.62 | 1,939,212 | +0.26(+0.99%) |
Jul 15, 2014 | 26.43 | 26.61 | 26.13 | 26.36 | 1,679,250 | -0.12(-0.44%) |
Jul 14, 2014 | 26.24 | 26.51 | 26.22 | 26.48 | 1,739,047 | +0.39(+1.48%) |
Jul 11, 2014 | 26.02 | 26.26 | 25.90 | 26.09 | 1,509,170 | +0.03(+0.13%) |
Jul 10, 2014 | 25.70 | 26.18 | 25.62 | 26.06 | 1,584,739 | -0.05(-0.19%) |
Jul 09, 2014 | 26.04 | 26.23 | 26.03 | 26.11 | 1,134,941 | +0.01(+0.03%) |
Jul 08, 2014 | 26.32 | 26.32 | 25.96 | 26.10 | 1,491,395 | -0.34(-1.27%) |
Jul 07, 2014 | 26.54 | 26.59 | 26.28 | 26.44 | 1,436,330 | -0.09(-0.35%) |
Jul 03, 2014 | 26.39 | 26.53 | 26.53 | 26.53 | 1,537,176 | +0.18(+0.67%) |
Jul 02, 2014 | 26.34 | 26.49 | 26.17 | 26.35 | 1,386,885 | +0.05(+0.19%) |
Jul 01, 2014 | 26.21 | 26.39 | 26.10 | 26.30 | 2,523,438 | +0.24(+0.93%) |
Jun 30, 2014 | 25.85 | 26.20 | 25.66 | 26.06 | 2,452,019 | +0.21(+0.81%) |
Jun 27, 2014 | 25.96 | 26.09 | 25.78 | 25.85 | 9,031,388 | -0.13(-0.52%) |
Jun 26, 2014 | 25.87 | 25.98 | 25.59 | 25.98 | 1,345,362 | +0.05(+0.19%) |
Jun 25, 2014 | 26.01 | 26.05 | 25.79 | 25.93 | 2,685,581 | +0.28(+1.11%) |
Jun 24, 2014 | 25.83 | 26.03 | 25.54 | 25.65 | 1,423,652 | -0.20(-0.78%) |
Jun 23, 2014 | 26.05 | 26.26 | 25.83 | 25.85 | 2,316,927 | -0.21(-0.80%) |
Jun 20, 2014 | 25.96 | 26.06 | 25.82 | 26.06 | 2,292,266 | +0.15(+0.58%) |
Jun 19, 2014 | 25.86 | 26.00 | 25.72 | 25.91 | 2,201,487 | +0.03(+0.10%) |
Jun 18, 2014 | 25.46 | 25.90 | 25.43 | 25.88 | 2,693,959 | +0.48(+1.88%) |
Jun 17, 2014 | 25.28 | 25.56 | 25.19 | 25.41 | 2,644,838 | +0.03(+0.10%) |
Jun 16, 2014 | 25.45 | 25.56 | 25.25 | 25.38 | 2,215,251 | -0.14(-0.56%) |
Jun 13, 2014 | 25.20 | 25.59 | 25.18 | 25.52 | 3,815,058 | +0.32(+1.26%) |
Jun 12, 2014 | 25.47 | 25.54 | 25.18 | 25.20 | 2,503,832 | -0.33(-1.28%) |
Jun 11, 2014 | 25.43 | 25.61 | 25.30 | 25.53 | 3,889,747 | +0.09(+0.36%) |
Jun 10, 2014 | 25.51 | 25.57 | 25.29 | 25.44 | 5,030,618 | -0.13(-0.49%) |
Jun 06, 2014 | 25.56 | 25.81 | 25.46 | 25.56 | 4,854,959 | +0.08(+0.33%) |
Jun 05, 2014 | 25.64 | 25.74 | 25.42 | 25.48 | 5,091,855 | +0.00(+0.00%) |
Jun 04, 2014 | 25.21 | 25.55 | 25.18 | 25.48 | 13,916,002 | -0.18(-0.69%) |
Jun 03, 2014 | 25.77 | 25.94 | 25.61 | 25.66 | 993,763 | -0.19(-0.75%) |
Jun 02, 2014 | 25.97 | 26.09 | 25.61 | 25.85 | 1,915,160 | -0.10(-0.39%) |
May 30, 2014 | 26.07 | 26.12 | 25.89 | 25.95 | 1,197,756 | -0.11(-0.42%) |
May 29, 2014 | 25.87 | 26.07 | 25.54 | 26.06 | 1,646,151 | +0.29(+1.14%) |
May 28, 2014 | 25.82 | 26.01 | 25.58 | 25.77 | 1,569,047 | -0.19(-0.74%) |
May 27, 2014 | 25.96 | 26.23 | 25.84 | 25.96 | 2,271,106 | +0.14(+0.55%) |
May 23, 2014 | 25.51 | 25.82 | 25.82 | 25.82 | 1,207,304 | +0.31(+1.22%) |
May 22, 2014 | 25.37 | 25.56 | 25.30 | 25.51 | 1,130,617 | +0.12(+0.46%) |
May 21, 2014 | 24.92 | 25.41 | 24.89 | 25.39 | 1,559,359 | +0.60(+2.43%) |
May 20, 2014 | 24.89 | 24.96 | 24.56 | 24.79 | 2,675,571 | -0.09(-0.37%) |
May 19, 2014 | 24.53 | 24.90 | 24.45 | 24.88 | 1,056,979 | +0.27(+1.09%) |
May 16, 2014 | 24.72 | 24.72 | 24.30 | 24.61 | 1,204,355 | -0.05(-0.20%) |
May 15, 2014 | 24.93 | 25.12 | 24.39 | 24.66 | 1,494,728 | -0.37(-1.47%) |
May 14, 2014 | 25.05 | 25.15 | 24.94 | 25.03 | 2,085,145 | +0.01(+0.03%) |
May 13, 2014 | 24.84 | 25.07 | 24.72 | 25.02 | 2,150,645 | +0.27(+1.08%) |
May 12, 2014 | 24.24 | 24.92 | 24.24 | 24.75 | 1,617,995 | +0.68(+2.81%) |
May 09, 2014 | 24.52 | 24.65 | 23.91 | 24.08 | 2,908,994 | -0.43(-1.74%) |
May 08, 2014 | 24.74 | 25.20 | 24.49 | 24.50 | 2,345,378 | -0.23(-0.94%) |
May 07, 2014 | 24.97 | 25.11 | 24.44 | 24.74 | 1,791,202 | -0.13(-0.54%) |
May 06, 2014 | 25.14 | 25.19 | 24.82 | 24.87 | 1,634,245 | -0.31(-1.23%) |
May 05, 2014 | 25.29 | 25.29 | 25.01 | 25.18 | 1,127,497 | -0.19(-0.76%) |
May 02, 2014 | 25.47 | 25.60 | 25.25 | 25.37 | 2,461,062 | -0.04(-0.16%) |
May 01, 2014 | 24.89 | 25.50 | 24.89 | 25.41 | 3,134,518 | +0.51(+2.04%) |
Apr 30, 2014 | 25.00 | 25.04 | 24.81 | 24.90 | 959,631 | -0.13(-0.50%) |
Apr 29, 2014 | 24.90 | 25.15 | 24.74 | 25.03 | 1,558,022 | +0.22(+0.87%) |
Apr 28, 2014 | 25.04 | 25.11 | 24.36 | 24.81 | 2,236,935 | -0.18(-0.73%) |
Apr 25, 2014 | 25.26 | 25.45 | 24.98 | 24.99 | 1,540,649 | -0.30(-1.19%) |
Apr 24, 2014 | 25.55 | 25.65 | 25.25 | 25.30 | 2,775,696 | +0.06(+0.23%) |
Apr 23, 2014 | 25.14 | 25.51 | 25.09 | 25.24 | 3,884,329 | +0.20(+0.80%) |
Apr 22, 2014 | 24.94 | 25.31 | 24.85 | 25.04 | 11,969,903 | -0.93(-3.60%) |
Apr 21, 2014 | 25.87 | 26.06 | 25.68 | 25.97 | 1,047,530 | +0.11(+0.42%) |
Apr 17, 2014 | 25.87 | 25.86 | 25.86 | 25.86 | 2,214,853 | +1.15(+4.66%) |
Apr 16, 2014 | 24.40 | 24.76 | 24.27 | 24.71 | 1,139,997 | +0.44(+1.82%) |
Apr 15, 2014 | 24.20 | 24.34 | 23.83 | 24.27 | 653,689 | +0.11(+0.45%) |
Apr 14, 2014 | 24.09 | 24.45 | 23.92 | 24.16 | 1,064,921 | +0.19(+0.80%) |
Apr 11, 2014 | 24.00 | 24.24 | 23.88 | 23.97 | 1,215,545 | -0.14(-0.59%) |
Apr 10, 2014 | 24.58 | 24.93 | 24.06 | 24.11 | 1,623,001 | -0.56(-2.27%) |
Apr 09, 2014 | 24.25 | 24.69 | 24.25 | 24.67 | 688,233 | +0.43(+1.76%) |
Apr 08, 2014 | 24.38 | 24.57 | 24.20 | 24.24 | 1,200,254 | -0.18(-0.75%) |
Apr 07, 2014 | 24.96 | 25.02 | 24.30 | 24.43 | 1,106,476 | -0.61(-2.43%) |
Apr 04, 2014 | 25.66 | 25.66 | 24.93 | 25.04 | 1,315,123 | -0.47(-1.83%) |
Apr 03, 2014 | 25.55 | 25.55 | 24.94 | 25.50 | 1,343,115 | -0.01(-0.03%) |
Apr 02, 2014 | 25.80 | 25.95 | 25.42 | 25.51 | 779,643 | -0.18(-0.71%) |