Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.50 | 24.82 | 24.44 | 24.67 | 2,257,839 | +0.07(+0.27%) |
Mar 30, 2015 | 24.39 | 24.71 | 24.38 | 24.60 | 1,512,865 | +0.33(+1.36%) |
Mar 27, 2015 | 24.34 | 24.39 | 24.13 | 24.27 | 1,358,515 | -0.12(-0.48%) |
Mar 26, 2015 | 24.29 | 24.46 | 24.19 | 24.39 | 1,740,423 | +0.06(+0.24%) |
Mar 25, 2015 | 24.44 | 24.52 | 24.30 | 24.33 | 2,123,073 | -0.07(-0.30%) |
Mar 24, 2015 | 24.79 | 24.86 | 24.41 | 24.41 | 2,008,753 | -0.40(-1.62%) |
Mar 23, 2015 | 24.91 | 25.21 | 24.81 | 24.81 | 1,501,744 | -0.07(-0.29%) |
Mar 20, 2015 | 24.62 | 25.01 | 24.52 | 24.88 | 2,609,904 | +0.43(+1.77%) |
Mar 19, 2015 | 24.67 | 24.70 | 24.19 | 24.45 | 1,276,753 | -0.25(-1.01%) |
Mar 18, 2015 | 24.67 | 25.15 | 24.51 | 24.70 | 2,520,313 | -0.03(-0.12%) |
Mar 17, 2015 | 24.66 | 24.87 | 24.57 | 24.73 | 1,485,951 | -0.08(-0.32%) |
Mar 16, 2015 | 24.44 | 24.86 | 24.33 | 24.81 | 2,592,462 | +0.48(+1.95%) |
Mar 13, 2015 | 24.50 | 24.82 | 24.06 | 24.33 | 4,093,726 | -0.15(-0.63%) |
Mar 12, 2015 | 24.20 | 24.50 | 24.17 | 24.49 | 1,823,344 | +0.39(+1.61%) |
Mar 11, 2015 | 24.06 | 24.16 | 23.92 | 24.10 | 2,868,300 | +0.13(+0.55%) |
Mar 10, 2015 | 24.31 | 24.38 | 23.97 | 23.97 | 2,561,267 | -0.66(-2.67%) |
Mar 09, 2015 | 24.80 | 24.83 | 24.57 | 24.63 | 2,528,270 | -0.21(-0.85%) |
Mar 06, 2015 | 24.61 | 25.35 | 24.61 | 24.84 | 3,808,397 | +0.30(+1.22%) |
Mar 05, 2015 | 24.57 | 24.70 | 24.43 | 24.54 | 1,591,441 | +0.06(+0.24%) |
Mar 04, 2015 | 24.50 | 24.59 | 24.34 | 24.48 | 1,765,463 | -0.16(-0.65%) |
Mar 03, 2015 | 24.54 | 24.76 | 24.43 | 24.64 | 2,074,286 | -0.12(-0.50%) |
Mar 02, 2015 | 24.55 | 24.90 | 24.43 | 24.76 | 2,191,273 | +0.22(+0.89%) |
Feb 27, 2015 | 24.59 | 24.87 | 24.53 | 24.55 | 1,680,851 | -0.04(-0.15%) |
Feb 26, 2015 | 24.70 | 24.82 | 24.41 | 24.58 | 2,359,771 | -0.20(-0.80%) |
Feb 25, 2015 | 24.93 | 25.00 | 24.66 | 24.78 | 1,577,913 | -0.15(-0.59%) |
Feb 24, 2015 | 24.55 | 25.04 | 24.45 | 24.93 | 2,423,208 | +0.38(+1.55%) |
Feb 23, 2015 | 24.77 | 24.81 | 24.41 | 24.55 | 1,400,058 | -0.31(-1.27%) |
Feb 20, 2015 | 24.73 | 24.93 | 24.30 | 24.86 | 2,102,914 | -0.02(-0.09%) |
Feb 19, 2015 | 24.69 | 24.96 | 24.56 | 24.88 | 1,504,707 | +0.10(+0.38%) |
Feb 18, 2015 | 25.17 | 25.23 | 24.75 | 24.79 | 1,944,876 | -0.46(-1.83%) |
Feb 17, 2015 | 25.27 | 25.52 | 25.11 | 25.25 | 2,992,604 | -0.18(-0.69%) |
Feb 13, 2015 | 25.08 | 25.42 | 25.42 | 25.42 | 2,423,196 | +0.37(+1.49%) |
Feb 12, 2015 | 24.93 | 25.09 | 24.81 | 25.05 | 2,491,705 | +0.17(+0.68%) |
Feb 11, 2015 | 24.54 | 24.97 | 24.48 | 24.88 | 2,833,685 | +0.34(+1.37%) |
Feb 10, 2015 | 24.66 | 24.70 | 24.36 | 24.55 | 1,941,826 | +0.10(+0.39%) |
Feb 09, 2015 | 24.33 | 24.55 | 24.22 | 24.45 | 1,968,620 | -0.10(-0.39%) |
Feb 06, 2015 | 24.27 | 24.92 | 24.25 | 24.55 | 3,015,070 | +0.49(+2.04%) |
Feb 05, 2015 | 23.66 | 24.12 | 23.59 | 24.06 | 3,597,491 | +0.36(+1.51%) |
Feb 04, 2015 | 24.10 | 24.35 | 23.60 | 23.70 | 5,304,060 | -0.37(-1.52%) |
Feb 03, 2015 | 23.67 | 24.09 | 23.59 | 24.06 | 2,830,329 | +0.69(+2.94%) |
Feb 02, 2015 | 22.77 | 23.40 | 22.69 | 23.38 | 2,691,320 | +0.66(+2.90%) |
Jan 30, 2015 | 22.68 | 23.11 | 22.47 | 22.72 | 3,980,498 | -0.27(-1.18%) |
Jan 29, 2015 | 22.73 | 23.09 | 22.64 | 22.99 | 2,426,494 | +0.28(+1.22%) |
Jan 28, 2015 | 23.33 | 23.41 | 22.69 | 22.71 | 3,142,304 | -0.46(-1.97%) |
Jan 27, 2015 | 23.15 | 23.24 | 22.97 | 23.17 | 2,312,722 | -0.32(-1.36%) |
Jan 26, 2015 | 23.29 | 23.57 | 23.14 | 23.49 | 1,645,951 | +0.12(+0.50%) |
Jan 23, 2015 | 23.60 | 23.69 | 23.34 | 23.37 | 1,840,969 | -0.31(-1.29%) |
Jan 22, 2015 | 23.13 | 23.71 | 22.89 | 23.68 | 2,309,322 | +0.64(+2.78%) |
Jan 21, 2015 | 22.85 | 23.09 | 22.64 | 23.04 | 1,677,944 | +0.12(+0.54%) |
Jan 20, 2015 | 23.20 | 23.41 | 22.76 | 22.91 | 2,115,581 | -0.19(-0.82%) |
Jan 16, 2015 | 22.77 | 23.12 | 22.77 | 23.10 | 1,525,830 | +0.29(+1.28%) |
Jan 15, 2015 | 23.23 | 23.40 | 22.80 | 22.81 | 2,266,612 | -0.39(-1.69%) |
Jan 14, 2015 | 23.12 | 23.33 | 22.93 | 23.20 | 2,067,756 | -0.28(-1.18%) |
Jan 13, 2015 | 23.92 | 24.11 | 23.28 | 23.48 | 2,141,287 | -0.28(-1.16%) |
Jan 12, 2015 | 24.02 | 24.16 | 23.63 | 23.76 | 2,632,669 | -0.26(-1.09%) |
Jan 09, 2015 | 24.56 | 24.56 | 24.01 | 24.02 | 2,412,897 | -0.55(-2.25%) |
Jan 08, 2015 | 24.40 | 24.70 | 24.30 | 24.57 | 2,892,047 | +0.39(+1.63%) |
Jan 07, 2015 | 24.14 | 24.53 | 23.90 | 24.18 | 2,294,532 | +0.23(+0.94%) |
Jan 06, 2015 | 24.43 | 24.49 | 23.89 | 23.95 | 3,324,417 | -0.52(-2.14%) |
Jan 05, 2015 | 25.02 | 25.13 | 24.37 | 24.48 | 1,888,225 | -0.80(-3.17%) |
Jan 02, 2015 | 25.56 | 25.62 | 25.09 | 25.28 | 1,661,683 | -0.10(-0.40%) |
Dec 31, 2014 | 25.90 | 25.38 | 25.38 | 25.38 | 1,617,511 | -0.48(-1.86%) |
Dec 30, 2014 | 25.66 | 25.99 | 25.50 | 25.86 | 1,569,846 | +0.05(+0.20%) |
Dec 29, 2014 | 25.65 | 25.91 | 25.60 | 25.81 | 972,359 | +0.08(+0.31%) |
Dec 26, 2014 | 25.71 | 25.92 | 25.70 | 25.73 | 932,274 | +0.04(+0.17%) |
Dec 24, 2014 | 25.87 | 25.68 | 25.68 | 25.68 | 768,417 | -0.09(-0.34%) |
Dec 23, 2014 | 25.59 | 25.95 | 25.57 | 25.77 | 1,940,545 | +0.28(+1.11%) |
Dec 22, 2014 | 25.62 | 25.66 | 25.21 | 25.49 | 3,556,655 | -0.09(-0.37%) |
Dec 19, 2014 | 25.07 | 25.64 | 24.99 | 25.58 | 5,356,221 | +0.67(+2.69%) |
Dec 18, 2014 | 24.57 | 24.92 | 24.43 | 24.91 | 4,047,496 | +0.71(+2.95%) |
Dec 17, 2014 | 23.87 | 24.35 | 23.78 | 24.20 | 4,335,211 | +0.42(+1.77%) |
Dec 16, 2014 | 23.33 | 24.21 | 22.97 | 23.78 | 6,352,853 | +0.29(+1.24%) |
Dec 15, 2014 | 23.47 | 23.68 | 23.14 | 23.49 | 4,978,507 | +0.17(+0.75%) |
Dec 12, 2014 | 24.12 | 24.24 | 23.30 | 23.31 | 4,858,501 | -1.05(-4.33%) |
Dec 11, 2014 | 24.13 | 24.45 | 24.03 | 24.37 | 3,341,536 | +0.31(+1.27%) |
Dec 10, 2014 | 24.53 | 24.62 | 24.04 | 24.06 | 3,625,161 | -0.52(-2.10%) |
Dec 09, 2014 | 24.24 | 24.62 | 24.16 | 24.58 | 3,642,020 | -0.02(-0.09%) |
Dec 08, 2014 | 24.44 | 24.90 | 24.38 | 24.60 | 3,078,523 | +0.11(+0.45%) |
Dec 05, 2014 | 24.13 | 24.69 | 24.13 | 24.49 | 4,257,850 | +0.55(+2.28%) |
Dec 04, 2014 | 24.07 | 24.34 | 23.85 | 23.95 | 2,894,939 | -0.17(-0.69%) |
Dec 03, 2014 | 24.27 | 24.47 | 23.73 | 24.11 | 5,425,416 | -0.10(-0.42%) |
Dec 02, 2014 | 24.04 | 24.26 | 23.98 | 24.21 | 2,029,828 | +0.25(+1.06%) |
Dec 01, 2014 | 24.03 | 24.06 | 23.72 | 23.96 | 2,549,758 | -0.21(-0.87%) |
Nov 28, 2014 | 24.47 | 24.60 | 24.11 | 24.17 | 1,021,705 | -0.31(-1.28%) |
Nov 26, 2014 | 24.67 | 24.48 | 24.48 | 24.48 | 1,330,815 | -0.15(-0.62%) |
Nov 25, 2014 | 24.77 | 24.88 | 24.47 | 24.64 | 2,014,539 | -0.11(-0.44%) |
Nov 24, 2014 | 24.59 | 24.77 | 24.53 | 24.75 | 1,744,214 | +0.20(+0.80%) |
Nov 21, 2014 | 24.76 | 24.87 | 24.52 | 24.55 | 2,253,728 | +0.04(+0.15%) |
Nov 20, 2014 | 24.42 | 24.65 | 24.39 | 24.51 | 2,073,709 | -0.12(-0.50%) |
Nov 19, 2014 | 24.58 | 24.76 | 24.43 | 24.64 | 1,953,200 | +0.06(+0.24%) |
Nov 18, 2014 | 24.64 | 24.72 | 24.54 | 24.58 | 1,912,890 | -0.09(-0.35%) |
Nov 17, 2014 | 24.77 | 24.85 | 24.26 | 24.67 | 3,709,154 | -0.22(-0.88%) |
Nov 14, 2014 | 25.41 | 25.42 | 24.87 | 24.88 | 1,815,473 | -0.53(-2.09%) |
Nov 13, 2014 | 25.12 | 25.46 | 25.07 | 25.41 | 2,864,268 | +0.29(+1.16%) |
Nov 12, 2014 | 24.85 | 25.18 | 24.84 | 25.12 | 2,589,878 | +0.15(+0.58%) |
Nov 11, 2014 | 24.74 | 25.00 | 24.72 | 24.98 | 2,203,646 | +0.24(+0.97%) |
Nov 10, 2014 | 24.47 | 24.74 | 24.38 | 24.74 | 1,672,766 | +0.29(+1.19%) |
Nov 07, 2014 | 24.13 | 24.58 | 24.13 | 24.45 | 3,844,556 | +0.15(+0.63%) |
Nov 06, 2014 | 24.80 | 24.80 | 23.75 | 24.29 | 6,794,476 | -0.67(-2.68%) |
Nov 05, 2014 | 25.06 | 25.12 | 24.59 | 24.96 | 2,965,707 | +0.37(+1.51%) |
Nov 04, 2014 | 24.52 | 24.78 | 24.40 | 24.59 | 1,854,437 | +0.04(+0.15%) |
Nov 03, 2014 | 24.35 | 24.69 | 24.29 | 24.56 | 2,262,234 | +0.21(+0.87%) |
Oct 31, 2014 | 24.77 | 24.77 | 24.21 | 24.35 | 3,715,316 | +0.00(+0.00%) |
Oct 30, 2014 | 24.50 | 24.73 | 24.17 | 24.35 | 4,215,832 | -0.79(-3.13%) |
Oct 29, 2014 | 25.07 | 25.23 | 24.88 | 25.13 | 1,750,668 | +0.07(+0.28%) |
Oct 28, 2014 | 24.80 | 25.16 | 24.77 | 25.06 | 1,304,822 | +0.35(+1.41%) |
Oct 27, 2014 | 24.48 | 24.79 | 24.56 | 24.71 | 1,114,403 | +0.15(+0.62%) |
Oct 24, 2014 | 24.31 | 24.65 | 24.31 | 24.56 | 1,376,303 | +0.20(+0.80%) |
Oct 23, 2014 | 24.46 | 24.49 | 24.28 | 24.37 | 1,676,433 | +0.20(+0.84%) |
Oct 22, 2014 | 24.45 | 24.53 | 24.16 | 24.16 | 1,475,622 | -0.26(-1.07%) |
Oct 21, 2014 | 23.99 | 24.42 | 23.98 | 24.42 | 2,269,550 | +0.60(+2.52%) |
Oct 20, 2014 | 23.75 | 23.86 | 23.59 | 23.82 | 1,631,376 | +0.12(+0.49%) |
Oct 17, 2014 | 23.52 | 23.79 | 23.37 | 23.71 | 1,852,951 | +0.42(+1.80%) |
Oct 16, 2014 | 22.80 | 23.44 | 22.74 | 23.29 | 2,652,633 | +0.17(+0.75%) |
Oct 15, 2014 | 23.41 | 23.42 | 22.63 | 23.11 | 3,453,529 | -0.66(-2.77%) |
Oct 14, 2014 | 23.82 | 24.08 | 23.73 | 23.77 | 2,048,555 | +0.03(+0.12%) |
Oct 13, 2014 | 24.03 | 24.22 | 23.73 | 23.74 | 2,415,984 | -0.27(-1.12%) |
Oct 10, 2014 | 24.10 | 24.29 | 24.00 | 24.01 | 2,503,642 | -0.13(-0.54%) |
Oct 09, 2014 | 24.40 | 24.44 | 24.07 | 24.14 | 3,897,759 | -0.32(-1.30%) |
Oct 08, 2014 | 24.16 | 24.48 | 23.95 | 24.46 | 2,810,502 | +0.28(+1.14%) |
Oct 07, 2014 | 24.42 | 24.61 | 24.17 | 24.19 | 2,107,900 | -0.43(-1.76%) |
Oct 06, 2014 | 24.83 | 24.85 | 24.47 | 24.62 | 1,514,452 | -0.09(-0.35%) |
Oct 03, 2014 | 24.67 | 24.87 | 24.67 | 24.71 | 1,559,180 | +0.28(+1.13%) |
Oct 02, 2014 | 24.49 | 24.61 | 24.09 | 24.43 | 2,972,877 | -0.05(-0.21%) |
Oct 01, 2014 | 24.83 | 24.95 | 24.46 | 24.48 | 3,144,793 | -0.41(-1.66%) |
Sep 30, 2014 | 25.19 | 25.24 | 24.89 | 24.90 | 2,514,360 | -0.28(-1.12%) |
Sep 29, 2014 | 24.92 | 25.26 | 24.82 | 25.18 | 1,354,307 | -0.01(-0.06%) |
Sep 26, 2014 | 25.11 | 25.25 | 24.98 | 25.19 | 2,079,759 | +0.14(+0.58%) |
Sep 25, 2014 | 25.34 | 25.41 | 25.05 | 25.05 | 1,746,087 | -0.43(-1.68%) |
Sep 24, 2014 | 25.32 | 25.54 | 25.29 | 25.47 | 2,184,464 | +0.16(+0.63%) |
Sep 23, 2014 | 25.66 | 25.71 | 25.24 | 25.32 | 1,951,980 | -0.40(-1.55%) |
Sep 22, 2014 | 26.03 | 26.04 | 25.71 | 25.71 | 1,958,790 | -0.42(-1.61%) |
Sep 19, 2014 | 26.42 | 26.52 | 26.10 | 26.13 | 1,973,748 | -0.23(-0.88%) |
Sep 18, 2014 | 26.18 | 26.39 | 26.18 | 26.37 | 1,527,609 | +0.28(+1.08%) |
Sep 17, 2014 | 26.15 | 26.22 | 25.89 | 26.08 | 1,539,366 | +0.00(+0.00%) |
Sep 16, 2014 | 25.87 | 26.21 | 25.85 | 26.08 | 1,687,467 | +0.16(+0.61%) |
Sep 15, 2014 | 25.95 | 26.03 | 25.76 | 25.92 | 1,087,869 | -0.09(-0.33%) |
Sep 12, 2014 | 25.90 | 26.06 | 25.82 | 26.01 | 1,634,300 | +0.10(+0.39%) |
Sep 11, 2014 | 25.76 | 25.95 | 25.72 | 25.91 | 1,390,378 | -0.03(-0.11%) |
Sep 10, 2014 | 25.89 | 26.10 | 25.78 | 25.94 | 2,176,929 | +0.14(+0.53%) |
Sep 09, 2014 | 25.76 | 25.89 | 25.55 | 25.80 | 1,782,733 | -0.02(-0.08%) |
Sep 08, 2014 | 25.80 | 25.95 | 25.71 | 25.82 | 1,797,022 | +0.03(+0.11%) |
Sep 05, 2014 | 26.00 | 26.06 | 25.50 | 25.79 | 3,561,829 | -0.25(-0.95%) |
Sep 04, 2014 | 26.50 | 26.59 | 26.00 | 26.04 | 3,067,286 | -0.47(-1.78%) |
Sep 03, 2014 | 26.82 | 26.90 | 26.50 | 26.51 | 2,543,691 | -0.14(-0.54%) |
Sep 02, 2014 | 26.34 | 26.67 | 26.33 | 26.66 | 2,607,156 | +0.39(+1.49%) |
Aug 29, 2014 | 26.24 | 26.26 | 26.26 | 26.26 | 1,658,265 | +0.08(+0.30%) |
Aug 28, 2014 | 26.15 | 26.28 | 26.05 | 26.18 | 1,592,373 | -0.14(-0.52%) |
Aug 27, 2014 | 25.98 | 26.35 | 25.95 | 26.32 | 3,192,640 | +0.40(+1.54%) |
Aug 26, 2014 | 25.77 | 25.93 | 25.74 | 25.92 | 1,004,425 | +0.20(+0.76%) |
Aug 25, 2014 | 25.57 | 25.78 | 25.49 | 25.73 | 1,008,391 | +0.31(+1.22%) |
Aug 22, 2014 | 25.44 | 25.66 | 25.41 | 25.42 | 1,558,479 | -0.07(-0.26%) |
Aug 21, 2014 | 25.47 | 25.52 | 25.33 | 25.48 | 2,927,240 | +0.01(+0.06%) |
Aug 20, 2014 | 25.33 | 25.54 | 25.33 | 25.47 | 1,195,202 | +0.07(+0.26%) |
Aug 19, 2014 | 25.53 | 25.62 | 25.40 | 25.40 | 1,193,242 | -0.09(-0.34%) |
Aug 18, 2014 | 25.33 | 25.54 | 25.33 | 25.49 | 1,718,765 | +0.26(+1.03%) |
Aug 15, 2014 | 25.51 | 25.55 | 25.00 | 25.23 | 1,667,332 | -0.21(-0.83%) |
Aug 14, 2014 | 25.15 | 25.45 | 25.15 | 25.44 | 1,124,216 | +0.31(+1.24%) |
Aug 13, 2014 | 25.23 | 25.32 | 25.05 | 25.13 | 1,440,606 | +0.01(+0.06%) |
Aug 12, 2014 | 24.85 | 25.21 | 24.85 | 25.11 | 1,960,652 | +0.20(+0.81%) |
Aug 11, 2014 | 24.86 | 25.08 | 24.78 | 24.91 | 1,536,327 | +0.13(+0.53%) |
Aug 08, 2014 | 24.66 | 24.82 | 24.53 | 24.78 | 1,841,808 | +0.14(+0.59%) |
Aug 07, 2014 | 25.08 | 25.21 | 24.58 | 24.63 | 2,000,956 | -0.28(-1.10%) |
Aug 06, 2014 | 24.61 | 24.97 | 24.61 | 24.91 | 1,532,093 | +0.17(+0.67%) |
Aug 05, 2014 | 24.78 | 25.03 | 24.63 | 24.74 | 2,410,501 | -0.09(-0.35%) |
Aug 04, 2014 | 24.68 | 24.87 | 24.55 | 24.83 | 3,573,633 | +0.35(+1.45%) |
Aug 01, 2014 | 24.77 | 24.90 | 24.33 | 24.48 | 2,698,038 | -0.38(-1.54%) |
Jul 31, 2014 | 24.92 | 25.82 | 24.75 | 24.86 | 4,159,896 | -0.09(-0.35%) |
Jul 30, 2014 | 25.05 | 25.17 | 24.83 | 24.95 | 2,447,285 | -0.12(-0.46%) |
Jul 29, 2014 | 25.38 | 25.45 | 25.06 | 25.06 | 1,448,731 | -0.30(-1.20%) |
Jul 28, 2014 | 25.29 | 25.42 | 24.95 | 25.37 | 1,593,223 | +0.03(+0.11%) |
Jul 25, 2014 | 25.32 | 25.50 | 25.26 | 25.34 | 1,514,075 | -0.09(-0.34%) |
Jul 24, 2014 | 25.32 | 25.46 | 25.20 | 25.42 | 1,369,140 | +0.20(+0.79%) |
Jul 23, 2014 | 25.15 | 25.27 | 25.03 | 25.23 | 1,385,572 | +0.14(+0.57%) |
Jul 22, 2014 | 25.19 | 25.20 | 25.04 | 25.08 | 1,282,462 | +0.12(+0.46%) |
Jul 21, 2014 | 24.94 | 25.03 | 24.84 | 24.97 | 1,338,065 | -0.10(-0.40%) |
Jul 18, 2014 | 24.94 | 25.10 | 24.84 | 25.07 | 1,837,499 | +0.25(+0.99%) |
Jul 17, 2014 | 24.97 | 25.23 | 24.79 | 24.82 | 1,547,845 | -0.29(-1.15%) |
Jul 16, 2014 | 25.43 | 25.44 | 25.07 | 25.11 | 829,487 | -0.18(-0.71%) |
Jul 15, 2014 | 25.28 | 25.41 | 25.09 | 25.29 | 1,391,547 | +0.12(+0.46%) |
Jul 14, 2014 | 25.31 | 25.51 | 25.12 | 25.17 | 1,043,837 | +0.13(+0.52%) |
Jul 11, 2014 | 24.94 | 25.12 | 24.86 | 25.04 | 1,174,939 | +0.04(+0.14%) |
Jul 10, 2014 | 24.86 | 25.12 | 24.70 | 25.01 | 1,512,841 | -0.19(-0.77%) |
Jul 09, 2014 | 25.20 | 25.33 | 25.10 | 25.20 | 1,783,572 | +0.11(+0.43%) |
Jul 08, 2014 | 25.28 | 25.29 | 25.04 | 25.10 | 1,446,976 | -0.29(-1.14%) |
Jul 07, 2014 | 25.43 | 25.52 | 25.28 | 25.38 | 1,514,402 | -0.18(-0.70%) |
Jul 03, 2014 | 25.31 | 25.56 | 25.56 | 25.56 | 988,738 | +0.42(+1.66%) |
Jul 02, 2014 | 25.32 | 25.46 | 25.07 | 25.15 | 1,321,483 | -0.18(-0.71%) |
Jul 01, 2014 | 25.10 | 25.47 | 25.10 | 25.33 | 1,159,591 | +0.27(+1.09%) |
Jun 30, 2014 | 25.20 | 25.32 | 25.04 | 25.05 | 1,686,452 | -0.18(-0.71%) |
Jun 27, 2014 | 25.16 | 25.29 | 25.06 | 25.23 | 2,503,961 | -0.01(-0.06%) |
Jun 26, 2014 | 25.15 | 25.28 | 24.85 | 25.25 | 1,450,913 | +0.11(+0.43%) |
Jun 25, 2014 | 25.16 | 25.23 | 25.01 | 25.14 | 2,535,019 | -0.12(-0.48%) |
Jun 24, 2014 | 25.30 | 25.55 | 25.23 | 25.26 | 1,755,075 | -0.14(-0.57%) |
Jun 23, 2014 | 25.56 | 25.57 | 25.20 | 25.41 | 1,679,437 | -0.18(-0.70%) |
Jun 20, 2014 | 25.52 | 25.68 | 25.44 | 25.59 | 2,516,554 | +0.19(+0.74%) |
Jun 19, 2014 | 25.55 | 25.55 | 25.22 | 25.40 | 2,316,987 | -0.12(-0.45%) |
Jun 18, 2014 | 25.58 | 25.64 | 25.31 | 25.51 | 1,494,025 | -0.14(-0.53%) |
Jun 17, 2014 | 25.12 | 25.69 | 25.12 | 25.65 | 1,511,020 | +0.55(+2.18%) |
Jun 16, 2014 | 25.10 | 25.18 | 24.92 | 25.10 | 1,371,891 | -0.04(-0.14%) |
Jun 13, 2014 | 25.17 | 25.34 | 25.06 | 25.14 | 1,497,486 | -0.01(-0.03%) |
Jun 12, 2014 | 25.35 | 25.46 | 25.05 | 25.15 | 1,709,827 | -0.22(-0.88%) |
Jun 11, 2014 | 25.54 | 25.56 | 25.35 | 25.37 | 1,422,358 | -0.37(-1.43%) |
Jun 10, 2014 | 25.56 | 25.77 | 25.51 | 25.74 | 2,117,365 | +0.32(+1.28%) |
Jun 06, 2014 | 25.30 | 25.46 | 25.26 | 25.41 | 1,160,027 | +0.14(+0.57%) |
Jun 05, 2014 | 25.35 | 25.51 | 25.06 | 25.27 | 1,756,053 | -0.06(-0.26%) |
Jun 04, 2014 | 24.92 | 25.54 | 24.92 | 25.33 | 1,784,479 | +0.43(+1.71%) |
Jun 03, 2014 | 24.73 | 24.93 | 24.68 | 24.91 | 1,767,339 | +0.14(+0.58%) |
Jun 02, 2014 | 24.54 | 24.81 | 24.36 | 24.76 | 1,703,076 | +0.32(+1.33%) |
May 30, 2014 | 24.29 | 24.53 | 24.26 | 24.44 | 2,017,835 | +0.10(+0.41%) |
May 29, 2014 | 24.37 | 24.52 | 24.10 | 24.34 | 2,759,935 | +0.10(+0.42%) |
May 28, 2014 | 24.40 | 24.45 | 24.19 | 24.24 | 1,737,439 | -0.17(-0.71%) |
May 27, 2014 | 24.24 | 24.44 | 24.23 | 24.41 | 1,547,100 | +0.30(+1.23%) |
May 23, 2014 | 23.98 | 24.12 | 24.12 | 24.12 | 1,409,985 | +0.14(+0.57%) |
May 22, 2014 | 23.94 | 24.01 | 23.84 | 23.98 | 516,999 | +0.02(+0.09%) |
May 21, 2014 | 23.83 | 24.07 | 23.78 | 23.96 | 1,492,192 | +0.25(+1.06%) |
May 20, 2014 | 23.73 | 23.91 | 23.55 | 23.70 | 2,153,228 | -0.01(-0.03%) |
May 19, 2014 | 23.45 | 23.73 | 23.44 | 23.71 | 1,621,944 | +0.19(+0.83%) |
May 16, 2014 | 23.57 | 23.57 | 23.26 | 23.52 | 2,328,270 | -0.02(-0.09%) |
May 15, 2014 | 23.96 | 23.96 | 23.27 | 23.54 | 2,615,493 | -0.50(-2.10%) |
May 14, 2014 | 24.50 | 24.53 | 23.99 | 24.04 | 2,035,507 | -0.51(-2.08%) |
May 13, 2014 | 24.66 | 24.68 | 24.47 | 24.55 | 1,796,590 | -0.11(-0.44%) |
May 12, 2014 | 24.19 | 24.68 | 24.01 | 24.66 | 1,794,277 | +0.64(+2.67%) |
May 09, 2014 | 24.44 | 24.48 | 23.98 | 24.02 | 3,509,596 | -0.50(-2.06%) |
May 08, 2014 | 24.08 | 24.71 | 24.08 | 24.53 | 2,598,893 | +0.30(+1.22%) |
May 07, 2014 | 24.01 | 24.24 | 23.85 | 24.23 | 1,698,891 | +0.37(+1.57%) |
May 06, 2014 | 24.02 | 24.12 | 23.85 | 23.86 | 1,631,865 | -0.27(-1.14%) |
May 05, 2014 | 24.06 | 24.26 | 23.90 | 24.13 | 1,457,137 | -0.10(-0.42%) |
May 02, 2014 | 24.10 | 24.53 | 24.07 | 24.23 | 1,594,736 | +0.12(+0.48%) |
May 01, 2014 | 23.93 | 24.22 | 23.80 | 24.12 | 2,984,895 | +0.17(+0.72%) |
Apr 30, 2014 | 23.68 | 23.95 | 23.51 | 23.94 | 2,572,474 | +0.25(+1.07%) |
Apr 29, 2014 | 23.52 | 23.75 | 23.41 | 23.69 | 2,073,371 | +0.33(+1.42%) |
Apr 28, 2014 | 23.82 | 23.93 | 23.11 | 23.36 | 4,442,644 | -0.33(-1.40%) |
Apr 25, 2014 | 24.12 | 24.14 | 23.57 | 23.69 | 3,077,627 | -0.48(-1.97%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.05 | 24.17 | 2,275,505 | -0.25(-1.02%) |
Apr 23, 2014 | 24.42 | 24.56 | 24.32 | 24.41 | 1,467,298 | -0.03(-0.12%) |
Apr 22, 2014 | 24.18 | 24.52 | 24.07 | 24.44 | 1,235,511 | +0.27(+1.13%) |
Apr 21, 2014 | 24.31 | 24.39 | 24.11 | 24.17 | 1,034,004 | -0.17(-0.71%) |
Apr 17, 2014 | 24.34 | 24.34 | 24.34 | 24.34 | 1,786,260 | -0.01(-0.06%) |
Apr 16, 2014 | 24.15 | 24.36 | 24.03 | 24.36 | 1,886,039 | +0.46(+1.92%) |
Apr 15, 2014 | 23.90 | 24.05 | 23.54 | 23.90 | 2,426,591 | +0.09(+0.39%) |
Apr 14, 2014 | 24.01 | 24.11 | 23.53 | 23.80 | 2,242,693 | +0.06(+0.24%) |
Apr 11, 2014 | 23.93 | 24.23 | 23.74 | 23.75 | 2,942,882 | -0.34(-1.43%) |
Apr 10, 2014 | 24.74 | 24.77 | 24.08 | 24.09 | 1,701,549 | -0.63(-2.55%) |
Apr 09, 2014 | 24.59 | 24.74 | 24.34 | 24.72 | 1,059,198 | +0.26(+1.06%) |
Apr 08, 2014 | 24.41 | 24.67 | 24.29 | 24.46 | 1,923,362 | +0.03(+0.12%) |
Apr 07, 2014 | 24.87 | 24.95 | 24.34 | 24.44 | 2,894,482 | -0.53(-2.13%) |
Apr 04, 2014 | 25.60 | 25.60 | 24.96 | 24.97 | 1,398,062 | -0.44(-1.72%) |
Apr 03, 2014 | 25.48 | 25.52 | 25.11 | 25.40 | 2,765,371 | -0.04(-0.14%) |
Apr 02, 2014 | 25.43 | 25.58 | 25.33 | 25.44 | 2,012,744 | +0.01(+0.06%) |