Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.28 | 28.53 | 28.02 | 28.15 | 2,947,827 | -0.37(-1.30%) |
Apr 29, 2015 | 28.36 | 28.65 | 28.22 | 28.52 | 1,688,952 | +0.01(+0.03%) |
Apr 28, 2015 | 28.03 | 28.52 | 28.03 | 28.51 | 2,036,592 | +0.39(+1.37%) |
Apr 27, 2015 | 28.48 | 28.56 | 28.08 | 28.13 | 2,582,747 | -0.43(-1.52%) |
Apr 24, 2015 | 28.52 | 28.78 | 28.26 | 28.56 | 3,178,938 | +0.15(+0.51%) |
Apr 23, 2015 | 28.18 | 28.55 | 28.07 | 28.41 | 1,834,724 | +0.15(+0.53%) |
Apr 22, 2015 | 27.98 | 28.31 | 27.91 | 28.26 | 1,566,019 | +0.30(+1.08%) |
Apr 21, 2015 | 28.30 | 28.31 | 27.86 | 27.96 | 1,870,202 | -0.12(-0.44%) |
Apr 20, 2015 | 27.84 | 28.24 | 27.69 | 28.09 | 2,283,650 | +0.44(+1.60%) |
Apr 17, 2015 | 27.99 | 28.14 | 27.50 | 27.64 | 3,451,961 | -0.58(-2.06%) |
Apr 16, 2015 | 28.03 | 28.26 | 27.85 | 28.22 | 2,212,612 | +0.04(+0.14%) |
Apr 15, 2015 | 27.70 | 28.27 | 27.67 | 28.18 | 3,044,212 | +0.47(+1.71%) |
Apr 14, 2015 | 27.49 | 27.78 | 27.22 | 27.71 | 2,381,703 | +0.19(+0.69%) |
Apr 13, 2015 | 27.90 | 28.01 | 27.47 | 27.52 | 4,056,934 | -0.43(-1.54%) |
Apr 10, 2015 | 27.83 | 28.07 | 27.74 | 27.95 | 3,637,166 | +0.09(+0.33%) |
Apr 09, 2015 | 28.51 | 28.62 | 27.17 | 27.86 | 5,952,271 | -0.76(-2.66%) |
Apr 08, 2015 | 28.60 | 28.79 | 28.45 | 28.62 | 2,091,575 | +0.03(+0.09%) |
Apr 07, 2015 | 28.67 | 28.85 | 28.56 | 28.59 | 1,688,504 | -0.11(-0.37%) |
Apr 06, 2015 | 28.08 | 28.85 | 27.81 | 28.70 | 2,540,042 | +0.41(+1.44%) |
Apr 02, 2015 | 28.55 | 28.29 | 28.29 | 28.29 | 2,284,948 | -0.18(-0.62%) |
Apr 01, 2015 | 27.59 | 28.48 | 27.57 | 28.47 | 5,795,453 | -0.43(-1.47%) |
Mar 31, 2015 | 28.76 | 29.09 | 28.68 | 28.89 | 2,231,220 | -0.09(-0.31%) |
Mar 30, 2015 | 28.74 | 29.05 | 28.72 | 28.98 | 2,012,127 | +0.37(+1.30%) |
Mar 27, 2015 | 28.27 | 28.66 | 28.23 | 28.61 | 2,727,454 | +0.41(+1.45%) |
Mar 26, 2015 | 28.01 | 28.37 | 27.90 | 28.20 | 2,741,132 | -0.04(-0.14%) |
Mar 25, 2015 | 29.11 | 29.20 | 28.24 | 28.24 | 3,973,353 | -0.90(-3.09%) |
Mar 24, 2015 | 29.24 | 29.61 | 29.07 | 29.14 | 3,142,856 | -0.14(-0.48%) |
Mar 23, 2015 | 29.18 | 29.45 | 29.04 | 29.28 | 3,461,312 | +0.13(+0.46%) |
Mar 20, 2015 | 28.99 | 29.23 | 28.86 | 29.15 | 4,701,942 | +0.49(+1.70%) |
Mar 19, 2015 | 28.73 | 28.97 | 28.57 | 28.66 | 3,354,526 | -0.01(-0.05%) |
Mar 18, 2015 | 27.97 | 28.93 | 27.89 | 28.67 | 3,792,003 | +0.72(+2.58%) |
Mar 17, 2015 | 27.65 | 28.11 | 27.47 | 27.95 | 4,824,857 | +0.13(+0.48%) |
Mar 16, 2015 | 28.09 | 28.09 | 27.78 | 27.82 | 5,488,196 | +0.01(+0.03%) |
Mar 13, 2015 | 27.92 | 28.07 | 27.68 | 27.81 | 2,615,700 | -0.18(-0.65%) |
Mar 12, 2015 | 27.70 | 28.02 | 27.66 | 27.99 | 3,068,194 | +0.33(+1.20%) |
Mar 11, 2015 | 26.73 | 27.89 | 26.73 | 27.66 | 2,547,467 | -0.08(-0.29%) |
Mar 10, 2015 | 27.94 | 28.06 | 27.74 | 27.74 | 3,172,314 | -0.49(-1.73%) |
Mar 09, 2015 | 28.05 | 28.28 | 27.99 | 28.23 | 2,434,813 | +0.13(+0.47%) |
Mar 06, 2015 | 28.32 | 28.33 | 28.02 | 28.09 | 3,246,860 | -0.22(-0.78%) |
Mar 05, 2015 | 28.32 | 28.47 | 28.07 | 28.32 | 3,267,308 | +0.04(+0.16%) |
Mar 04, 2015 | 28.45 | 28.53 | 28.12 | 28.27 | 3,596,123 | -0.26(-0.90%) |
Mar 03, 2015 | 28.94 | 28.97 | 28.50 | 28.53 | 3,288,529 | -0.57(-1.95%) |
Mar 02, 2015 | 28.80 | 29.10 | 28.77 | 29.10 | 4,233,926 | +0.28(+0.98%) |
Feb 27, 2015 | 28.78 | 28.95 | 28.18 | 28.81 | 3,303,818 | -0.27(-0.91%) |
Feb 26, 2015 | 29.45 | 29.51 | 29.02 | 29.08 | 3,245,699 | -0.26(-0.88%) |
Feb 25, 2015 | 28.99 | 29.33 | 28.88 | 29.33 | 2,763,333 | +0.36(+1.25%) |
Feb 24, 2015 | 28.72 | 29.01 | 28.59 | 28.97 | 1,488,194 | +0.10(+0.34%) |
Feb 23, 2015 | 29.10 | 29.10 | 28.83 | 28.87 | 2,804,780 | -0.21(-0.73%) |
Feb 20, 2015 | 28.84 | 29.10 | 28.67 | 29.09 | 2,109,621 | +0.27(+0.95%) |
Feb 19, 2015 | 28.86 | 28.91 | 28.74 | 28.81 | 2,632,569 | -0.06(-0.21%) |
Feb 18, 2015 | 28.86 | 28.98 | 28.74 | 28.87 | 2,144,656 | +0.01(+0.03%) |
Feb 17, 2015 | 28.74 | 28.90 | 28.54 | 28.86 | 2,482,689 | +0.18(+0.62%) |
Feb 13, 2015 | 28.56 | 28.69 | 28.69 | 28.69 | 2,228,203 | +0.20(+0.69%) |
Feb 12, 2015 | 27.25 | 28.50 | 27.25 | 28.49 | 2,226,562 | +0.22(+0.79%) |
Feb 11, 2015 | 28.43 | 28.54 | 28.20 | 28.27 | 2,539,521 | -0.12(-0.43%) |
Feb 10, 2015 | 28.18 | 28.42 | 27.84 | 28.39 | 3,907,518 | +0.30(+1.08%) |
Feb 09, 2015 | 28.10 | 28.38 | 27.98 | 28.09 | 5,120,594 | -0.07(-0.27%) |
Feb 06, 2015 | 28.05 | 28.24 | 27.93 | 28.16 | 3,805,324 | +0.22(+0.79%) |
Feb 05, 2015 | 27.72 | 27.95 | 27.62 | 27.94 | 3,147,410 | +0.24(+0.86%) |
Feb 04, 2015 | 27.32 | 27.71 | 27.19 | 27.70 | 5,021,880 | +0.29(+1.06%) |
Feb 03, 2015 | 26.86 | 27.43 | 26.81 | 27.41 | 3,363,289 | +0.68(+2.53%) |
Feb 02, 2015 | 26.79 | 26.80 | 26.28 | 26.74 | 4,446,353 | +0.10(+0.36%) |
Jan 30, 2015 | 26.40 | 26.82 | 26.38 | 26.64 | 6,596,384 | +0.00(+0.00%) |
Jan 29, 2015 | 26.26 | 26.71 | 26.22 | 26.64 | 3,619,435 | +0.36(+1.37%) |
Jan 28, 2015 | 26.24 | 26.57 | 26.15 | 26.28 | 4,613,579 | -0.04(-0.17%) |
Jan 27, 2015 | 26.71 | 26.99 | 26.31 | 26.32 | 4,514,861 | -0.80(-2.95%) |
Jan 26, 2015 | 27.26 | 27.34 | 26.84 | 27.12 | 3,181,610 | -0.14(-0.52%) |
Jan 23, 2015 | 26.87 | 27.34 | 26.86 | 27.26 | 3,267,874 | +0.41(+1.54%) |
Jan 22, 2015 | 26.45 | 26.89 | 26.24 | 26.85 | 5,536,644 | +0.53(+2.00%) |
Jan 21, 2015 | 27.36 | 27.63 | 26.23 | 26.32 | 10,795,903 | -1.52(-5.46%) |
Jan 20, 2015 | 27.98 | 28.06 | 27.57 | 27.84 | 5,662,980 | +0.27(+0.99%) |
Jan 16, 2015 | 27.03 | 27.60 | 26.99 | 27.57 | 4,796,638 | +0.51(+1.88%) |
Jan 15, 2015 | 27.36 | 27.46 | 27.00 | 27.06 | 3,822,511 | -0.25(-0.90%) |
Jan 14, 2015 | 27.14 | 27.42 | 27.08 | 27.31 | 3,154,124 | -0.15(-0.54%) |
Jan 13, 2015 | 27.75 | 28.08 | 27.15 | 27.46 | 3,418,757 | -0.03(-0.11%) |
Jan 12, 2015 | 27.47 | 27.61 | 27.11 | 27.49 | 3,981,971 | +0.13(+0.48%) |
Jan 09, 2015 | 27.31 | 27.56 | 27.17 | 27.36 | 3,928,067 | +0.00(+0.02%) |
Jan 08, 2015 | 27.15 | 27.48 | 27.06 | 27.35 | 4,317,609 | +0.43(+1.60%) |
Jan 07, 2015 | 26.67 | 27.06 | 26.59 | 26.92 | 4,535,764 | +0.31(+1.17%) |
Jan 06, 2015 | 27.09 | 27.18 | 26.49 | 26.61 | 4,978,994 | -0.45(-1.67%) |
Jan 05, 2015 | 26.82 | 27.11 | 26.76 | 27.06 | 4,023,985 | +0.08(+0.29%) |
Jan 02, 2015 | 26.99 | 27.16 | 26.62 | 26.98 | 3,953,059 | +0.21(+0.79%) |
Dec 31, 2014 | 27.11 | 26.77 | 26.77 | 26.77 | 2,074,196 | -0.30(-1.10%) |
Dec 30, 2014 | 27.19 | 27.43 | 26.99 | 27.07 | 2,183,512 | -0.12(-0.45%) |
Dec 29, 2014 | 27.32 | 27.45 | 27.18 | 27.19 | 1,730,541 | -0.25(-0.90%) |
Dec 26, 2014 | 27.65 | 27.65 | 27.32 | 27.44 | 921,771 | -0.09(-0.32%) |
Dec 24, 2014 | 27.67 | 27.53 | 27.53 | 27.53 | 791,870 | -0.02(-0.06%) |
Dec 23, 2014 | 27.58 | 27.90 | 27.47 | 27.54 | 2,440,109 | +0.13(+0.48%) |
Dec 22, 2014 | 27.03 | 27.46 | 26.95 | 27.41 | 2,552,441 | +0.23(+0.86%) |
Dec 19, 2014 | 26.81 | 27.42 | 26.81 | 27.18 | 6,455,206 | +0.32(+1.19%) |
Dec 18, 2014 | 26.52 | 26.94 | 26.47 | 26.86 | 3,761,483 | +0.84(+3.21%) |
Dec 17, 2014 | 25.68 | 26.09 | 25.35 | 26.02 | 3,665,185 | +0.36(+1.39%) |
Dec 16, 2014 | 26.02 | 26.26 | 25.66 | 25.67 | 3,717,667 | -0.43(-1.63%) |
Dec 15, 2014 | 26.41 | 26.57 | 25.88 | 26.09 | 2,789,618 | -0.16(-0.60%) |
Dec 12, 2014 | 26.35 | 26.66 | 26.25 | 26.25 | 3,396,279 | -0.22(-0.85%) |
Dec 11, 2014 | 26.57 | 26.99 | 26.45 | 26.48 | 3,044,540 | +0.01(+0.05%) |
Dec 10, 2014 | 26.90 | 27.03 | 26.38 | 26.46 | 2,915,954 | -0.62(-2.27%) |
Dec 09, 2014 | 26.82 | 27.12 | 26.76 | 27.08 | 3,419,907 | +0.16(+0.59%) |
Dec 08, 2014 | 27.11 | 27.18 | 26.75 | 26.92 | 2,690,998 | -0.18(-0.65%) |
Dec 05, 2014 | 27.21 | 27.34 | 26.98 | 27.10 | 3,079,383 | -0.05(-0.18%) |
Dec 04, 2014 | 27.57 | 27.61 | 27.14 | 27.14 | 5,147,762 | -0.44(-1.58%) |
Dec 03, 2014 | 27.24 | 27.62 | 27.06 | 27.58 | 4,013,806 | +0.32(+1.16%) |
Dec 02, 2014 | 27.12 | 27.36 | 27.11 | 27.26 | 3,313,883 | +0.11(+0.39%) |
Dec 01, 2014 | 27.23 | 27.47 | 27.14 | 27.16 | 3,478,099 | -0.23(-0.83%) |
Nov 28, 2014 | 27.25 | 27.47 | 27.17 | 27.39 | 1,382,415 | +0.26(+0.94%) |
Nov 26, 2014 | 27.13 | 27.13 | 27.13 | 27.13 | 2,886,995 | +0.00(+0.00%) |
Nov 25, 2014 | 27.38 | 27.42 | 27.03 | 27.13 | 4,282,009 | -0.11(-0.42%) |
Nov 24, 2014 | 26.90 | 27.25 | 26.90 | 27.25 | 3,338,742 | +0.32(+1.18%) |
Nov 21, 2014 | 26.89 | 27.12 | 26.62 | 26.93 | 3,788,975 | +0.47(+1.76%) |
Nov 20, 2014 | 26.24 | 26.54 | 26.22 | 26.46 | 2,067,043 | +0.07(+0.27%) |
Nov 19, 2014 | 26.27 | 26.47 | 26.16 | 26.39 | 3,034,173 | +0.01(+0.03%) |
Nov 18, 2014 | 26.26 | 26.52 | 26.23 | 26.38 | 3,899,222 | +0.17(+0.64%) |
Nov 17, 2014 | 26.00 | 26.26 | 25.95 | 26.22 | 2,299,047 | +0.11(+0.42%) |
Nov 14, 2014 | 26.05 | 26.16 | 25.87 | 26.11 | 2,233,886 | +0.12(+0.45%) |
Nov 13, 2014 | 25.86 | 26.25 | 25.86 | 25.99 | 2,981,282 | +0.16(+0.61%) |
Nov 12, 2014 | 25.69 | 25.87 | 25.54 | 25.83 | 1,767,767 | +0.04(+0.17%) |
Nov 11, 2014 | 26.04 | 26.14 | 25.68 | 25.79 | 2,852,057 | -0.31(-1.17%) |
Nov 10, 2014 | 26.20 | 26.35 | 26.02 | 26.10 | 2,191,100 | -0.10(-0.40%) |
Nov 07, 2014 | 25.94 | 26.21 | 25.86 | 26.20 | 3,104,399 | +0.32(+1.25%) |
Nov 06, 2014 | 25.73 | 25.94 | 25.64 | 25.88 | 2,017,303 | +0.19(+0.73%) |
Nov 05, 2014 | 25.70 | 25.82 | 25.57 | 25.69 | 2,243,560 | +0.07(+0.29%) |
Nov 04, 2014 | 25.34 | 25.69 | 25.31 | 25.62 | 2,562,042 | +0.18(+0.72%) |
Nov 03, 2014 | 25.33 | 25.62 | 25.33 | 25.43 | 2,768,556 | +0.10(+0.38%) |
Oct 31, 2014 | 25.54 | 25.54 | 25.23 | 25.34 | 2,979,523 | +0.37(+1.50%) |
Oct 30, 2014 | 24.66 | 25.01 | 24.66 | 24.96 | 3,004,943 | +0.12(+0.49%) |
Oct 29, 2014 | 25.03 | 25.14 | 24.66 | 24.84 | 2,511,553 | -0.12(-0.49%) |
Oct 28, 2014 | 24.53 | 24.96 | 24.46 | 24.96 | 3,386,222 | +0.47(+1.92%) |
Oct 27, 2014 | 24.78 | 24.79 | 24.46 | 24.49 | 4,450,237 | -0.30(-1.20%) |
Oct 24, 2014 | 24.28 | 24.80 | 24.19 | 24.79 | 4,353,175 | +0.59(+2.45%) |
Oct 23, 2014 | 24.02 | 24.49 | 23.50 | 24.19 | 9,169,646 | +0.30(+1.24%) |
Oct 22, 2014 | 24.02 | 24.17 | 23.83 | 23.90 | 7,023,460 | -0.13(-0.54%) |
Oct 21, 2014 | 23.17 | 24.08 | 23.17 | 24.03 | 5,415,573 | +0.83(+3.57%) |
Oct 20, 2014 | 22.83 | 23.24 | 22.73 | 23.20 | 3,752,985 | +0.23(+0.99%) |
Oct 17, 2014 | 22.90 | 23.20 | 22.67 | 22.97 | 7,173,390 | +0.46(+2.05%) |
Oct 16, 2014 | 22.01 | 22.62 | 22.01 | 22.51 | 3,691,311 | +0.07(+0.31%) |
Oct 15, 2014 | 22.06 | 22.55 | 22.02 | 22.44 | 6,286,573 | +0.01(+0.04%) |
Oct 14, 2014 | 22.35 | 22.58 | 22.29 | 22.43 | 4,141,031 | +0.18(+0.82%) |
Oct 13, 2014 | 22.66 | 22.69 | 22.22 | 22.25 | 4,128,707 | -0.33(-1.47%) |
Oct 10, 2014 | 23.10 | 23.27 | 22.58 | 22.58 | 4,256,879 | -0.59(-2.56%) |
Oct 09, 2014 | 23.52 | 23.70 | 23.09 | 23.17 | 2,914,385 | -0.41(-1.74%) |
Oct 08, 2014 | 23.34 | 23.61 | 23.07 | 23.58 | 4,719,828 | +0.21(+0.89%) |
Oct 07, 2014 | 23.77 | 23.84 | 23.37 | 23.38 | 2,206,398 | -0.54(-2.26%) |
Oct 06, 2014 | 23.99 | 24.18 | 23.89 | 23.92 | 1,720,382 | -0.03(-0.11%) |
Oct 03, 2014 | 23.82 | 24.06 | 23.72 | 23.94 | 1,928,522 | +0.24(+1.03%) |
Oct 02, 2014 | 23.58 | 23.77 | 23.38 | 23.70 | 2,690,741 | +0.04(+0.18%) |
Oct 01, 2014 | 24.30 | 24.30 | 23.64 | 23.65 | 3,803,164 | -0.71(-2.90%) |
Sep 30, 2014 | 24.08 | 24.41 | 24.00 | 24.36 | 2,837,344 | +0.26(+1.09%) |
Sep 29, 2014 | 24.15 | 24.25 | 24.01 | 24.10 | 2,602,058 | -0.22(-0.90%) |
Sep 26, 2014 | 24.32 | 24.39 | 24.12 | 24.32 | 1,971,459 | -0.03(-0.13%) |
Sep 25, 2014 | 24.73 | 24.77 | 24.32 | 24.35 | 2,803,968 | -0.43(-1.74%) |
Sep 24, 2014 | 24.66 | 24.80 | 24.49 | 24.78 | 2,399,694 | +0.06(+0.25%) |
Sep 23, 2014 | 24.60 | 24.83 | 24.56 | 24.72 | 3,707,238 | +0.12(+0.50%) |
Sep 22, 2014 | 24.80 | 24.80 | 24.49 | 24.60 | 2,133,212 | -0.24(-0.95%) |
Sep 19, 2014 | 25.13 | 25.13 | 24.68 | 24.83 | 3,481,870 | -0.26(-1.04%) |
Sep 18, 2014 | 25.16 | 25.16 | 24.96 | 25.09 | 1,119,768 | +0.17(+0.70%) |
Sep 17, 2014 | 24.89 | 25.08 | 24.81 | 24.92 | 1,703,379 | +0.02(+0.09%) |
Sep 16, 2014 | 24.60 | 24.98 | 24.50 | 24.90 | 1,940,203 | +0.23(+0.94%) |
Sep 15, 2014 | 24.84 | 24.92 | 24.60 | 24.67 | 1,861,675 | -0.18(-0.74%) |
Sep 12, 2014 | 25.08 | 25.08 | 24.74 | 24.85 | 1,866,279 | -0.30(-1.18%) |
Sep 11, 2014 | 24.96 | 25.15 | 24.94 | 25.14 | 1,850,413 | +0.01(+0.04%) |
Sep 10, 2014 | 25.29 | 25.32 | 25.07 | 25.14 | 2,148,122 | -0.04(-0.17%) |
Sep 09, 2014 | 25.23 | 25.51 | 25.17 | 25.18 | 2,273,576 | -0.34(-1.33%) |
Sep 08, 2014 | 25.39 | 25.60 | 25.35 | 25.52 | 2,588,643 | +0.04(+0.17%) |
Sep 05, 2014 | 25.60 | 25.67 | 25.35 | 25.48 | 2,751,465 | -0.10(-0.41%) |
Sep 04, 2014 | 25.18 | 25.58 | 25.11 | 25.58 | 7,877,980 | +0.49(+1.95%) |
Sep 03, 2014 | 25.08 | 25.28 | 24.97 | 25.09 | 4,357,480 | +0.11(+0.45%) |
Sep 02, 2014 | 24.62 | 24.99 | 24.53 | 24.98 | 3,420,747 | +0.36(+1.45%) |
Aug 29, 2014 | 24.64 | 24.62 | 24.62 | 24.62 | 1,749,793 | +0.10(+0.43%) |
Aug 28, 2014 | 24.53 | 24.58 | 24.31 | 24.52 | 1,184,460 | -0.05(-0.21%) |
Aug 27, 2014 | 24.81 | 24.81 | 24.49 | 24.57 | 1,963,105 | -0.11(-0.46%) |
Aug 26, 2014 | 24.66 | 24.80 | 24.58 | 24.68 | 1,270,864 | +0.09(+0.35%) |
Aug 25, 2014 | 24.73 | 24.80 | 24.48 | 24.60 | 1,452,551 | -0.03(-0.11%) |
Aug 22, 2014 | 24.54 | 24.68 | 24.54 | 24.62 | 1,581,697 | +0.04(+0.18%) |
Aug 21, 2014 | 24.62 | 24.68 | 24.53 | 24.58 | 2,063,960 | -0.07(-0.28%) |
Aug 20, 2014 | 24.67 | 24.74 | 24.56 | 24.65 | 1,220,938 | -0.03(-0.11%) |
Aug 19, 2014 | 24.53 | 24.71 | 24.53 | 24.67 | 1,443,749 | +0.11(+0.46%) |
Aug 18, 2014 | 24.60 | 24.66 | 24.34 | 24.56 | 2,686,985 | +0.05(+0.21%) |
Aug 15, 2014 | 24.72 | 24.72 | 24.33 | 24.51 | 1,907,064 | -0.03(-0.14%) |
Aug 14, 2014 | 24.80 | 24.80 | 24.32 | 24.54 | 2,233,600 | -0.02(-0.07%) |
Aug 13, 2014 | 24.58 | 24.58 | 24.43 | 24.56 | 1,439,893 | +0.10(+0.39%) |
Aug 12, 2014 | 24.51 | 24.67 | 24.33 | 24.47 | 1,709,493 | -0.16(-0.67%) |
Aug 11, 2014 | 24.95 | 24.95 | 24.60 | 24.63 | 1,580,447 | -0.04(-0.18%) |
Aug 08, 2014 | 24.38 | 24.69 | 24.34 | 24.67 | 2,044,301 | +0.35(+1.42%) |
Aug 07, 2014 | 24.62 | 24.66 | 24.25 | 24.33 | 1,965,783 | -0.18(-0.74%) |
Aug 06, 2014 | 24.48 | 24.67 | 24.40 | 24.51 | 2,314,064 | -0.10(-0.39%) |
Aug 05, 2014 | 24.76 | 24.90 | 24.53 | 24.60 | 1,769,484 | -0.29(-1.18%) |
Aug 04, 2014 | 24.49 | 24.94 | 24.49 | 24.90 | 2,269,705 | +0.29(+1.19%) |
Aug 01, 2014 | 24.88 | 24.96 | 24.56 | 24.60 | 2,807,029 | -0.35(-1.42%) |
Jul 31, 2014 | 25.42 | 25.48 | 24.91 | 24.96 | 3,233,192 | -0.60(-2.37%) |
Jul 30, 2014 | 25.55 | 25.61 | 25.42 | 25.56 | 1,710,238 | +0.09(+0.34%) |
Jul 29, 2014 | 25.52 | 25.68 | 25.46 | 25.48 | 2,932,163 | -0.03(-0.10%) |
Jul 28, 2014 | 25.49 | 25.65 | 25.41 | 25.50 | 3,059,410 | -0.02(-0.07%) |
Jul 25, 2014 | 25.74 | 25.74 | 25.42 | 25.52 | 3,739,754 | -0.09(-0.37%) |
Jul 24, 2014 | 24.39 | 25.68 | 24.29 | 25.61 | 6,064,062 | +1.11(+4.51%) |
Jul 23, 2014 | 24.67 | 24.90 | 24.50 | 24.51 | 2,708,411 | -0.03(-0.14%) |
Jul 22, 2014 | 24.54 | 24.75 | 24.46 | 24.54 | 3,519,307 | +0.19(+0.78%) |
Jul 21, 2014 | 24.53 | 24.55 | 24.29 | 24.35 | 1,494,578 | -0.21(-0.84%) |
Jul 18, 2014 | 24.66 | 24.66 | 24.43 | 24.56 | 2,234,853 | +0.04(+0.18%) |
Jul 17, 2014 | 24.32 | 24.83 | 24.31 | 24.52 | 4,059,862 | +0.08(+0.32%) |
Jul 16, 2014 | 24.37 | 24.69 | 24.31 | 24.44 | 2,896,649 | +0.00(+0.00%) |
Jul 15, 2014 | 24.35 | 24.62 | 24.25 | 24.44 | 4,105,459 | +0.07(+0.28%) |
Jul 14, 2014 | 24.49 | 24.49 | 24.22 | 24.37 | 2,052,459 | +0.19(+0.79%) |
Jul 11, 2014 | 24.15 | 24.42 | 24.08 | 24.18 | 2,526,923 | -0.16(-0.67%) |
Jul 10, 2014 | 24.20 | 24.41 | 24.06 | 24.34 | 2,698,425 | -0.03(-0.14%) |
Jul 09, 2014 | 24.74 | 24.81 | 24.34 | 24.38 | 4,141,309 | -0.29(-1.16%) |
Jul 08, 2014 | 25.28 | 25.38 | 24.59 | 24.66 | 6,309,592 | -0.73(-2.89%) |
Jul 07, 2014 | 25.36 | 25.48 | 25.21 | 25.40 | 3,354,400 | +0.03(+0.10%) |
Jul 03, 2014 | 25.18 | 25.37 | 25.37 | 25.37 | 1,470,137 | +0.21(+0.82%) |
Jul 02, 2014 | 25.20 | 25.30 | 25.02 | 25.17 | 2,277,483 | -0.17(-0.68%) |
Jul 01, 2014 | 24.92 | 25.42 | 24.92 | 25.34 | 3,581,982 | +0.50(+2.02%) |
Jun 30, 2014 | 24.81 | 25.00 | 24.66 | 24.84 | 3,981,031 | +0.16(+0.67%) |
Jun 27, 2014 | 24.64 | 24.78 | 24.53 | 24.67 | 5,195,499 | -0.08(-0.31%) |
Jun 26, 2014 | 24.83 | 24.92 | 24.70 | 24.75 | 2,677,896 | -0.15(-0.59%) |
Jun 25, 2014 | 24.70 | 24.96 | 24.66 | 24.90 | 2,687,673 | +0.13(+0.52%) |
Jun 24, 2014 | 24.75 | 25.02 | 24.74 | 24.77 | 2,373,714 | -0.09(-0.35%) |
Jun 23, 2014 | 24.92 | 24.92 | 24.71 | 24.85 | 2,117,324 | +0.03(+0.10%) |
Jun 20, 2014 | 25.00 | 25.00 | 24.66 | 24.83 | 4,853,262 | -0.15(-0.59%) |
Jun 19, 2014 | 25.17 | 25.37 | 24.94 | 24.98 | 2,046,554 | -0.17(-0.69%) |
Jun 18, 2014 | 25.23 | 25.26 | 24.92 | 25.15 | 2,255,854 | -0.09(-0.34%) |
Jun 17, 2014 | 24.90 | 25.41 | 24.85 | 25.23 | 3,251,456 | +0.22(+0.90%) |
Jun 16, 2014 | 24.91 | 25.15 | 24.89 | 25.01 | 2,468,431 | +0.00(+0.00%) |
Jun 13, 2014 | 24.75 | 25.12 | 24.66 | 25.01 | 3,972,590 | +0.45(+1.83%) |
Jun 12, 2014 | 24.71 | 24.85 | 24.46 | 24.56 | 3,500,472 | -0.29(-1.18%) |
Jun 11, 2014 | 24.77 | 24.92 | 24.55 | 24.85 | 2,983,036 | -0.09(-0.35%) |
Jun 10, 2014 | 25.02 | 25.29 | 24.92 | 24.94 | 3,134,087 | -0.42(-1.67%) |
Jun 06, 2014 | 25.03 | 25.47 | 24.95 | 25.36 | 4,488,918 | +0.47(+1.87%) |
Jun 05, 2014 | 24.42 | 24.90 | 24.36 | 24.90 | 2,934,179 | +0.42(+1.73%) |
Jun 04, 2014 | 24.29 | 24.59 | 24.28 | 24.47 | 2,713,120 | +0.03(+0.11%) |
Jun 03, 2014 | 24.57 | 24.82 | 24.44 | 24.45 | 4,568,987 | -0.35(-1.39%) |
Jun 02, 2014 | 24.87 | 24.91 | 24.70 | 24.79 | 2,809,169 | +0.00(+0.00%) |
May 30, 2014 | 25.14 | 25.14 | 24.66 | 24.79 | 5,205,163 | -0.22(-0.90%) |
May 29, 2014 | 25.02 | 25.05 | 24.85 | 25.02 | 4,753,733 | +0.04(+0.17%) |
May 28, 2014 | 25.13 | 25.36 | 24.93 | 24.98 | 2,832,362 | -0.39(-1.53%) |
May 27, 2014 | 25.15 | 25.38 | 25.07 | 25.36 | 3,360,180 | +0.35(+1.42%) |
May 23, 2014 | 24.99 | 25.01 | 25.01 | 25.01 | 2,975,829 | +0.15(+0.59%) |
May 22, 2014 | 24.91 | 25.01 | 24.76 | 24.86 | 3,109,451 | -0.03(-0.10%) |
May 21, 2014 | 24.85 | 25.07 | 24.77 | 24.89 | 2,694,643 | +0.05(+0.21%) |
May 20, 2014 | 25.20 | 25.22 | 24.83 | 24.84 | 3,323,974 | -0.22(-0.89%) |
May 19, 2014 | 24.76 | 25.10 | 24.72 | 25.06 | 1,953,393 | +0.22(+0.90%) |
May 16, 2014 | 24.94 | 25.00 | 24.58 | 24.84 | 4,903,721 | -0.05(-0.21%) |
May 15, 2014 | 25.26 | 25.76 | 24.74 | 24.89 | 4,610,499 | -0.87(-3.39%) |
May 14, 2014 | 25.74 | 25.85 | 25.46 | 25.76 | 3,908,903 | +0.14(+0.55%) |
May 13, 2014 | 25.81 | 25.82 | 25.58 | 25.62 | 2,518,335 | -0.23(-0.88%) |
May 12, 2014 | 25.30 | 25.92 | 25.30 | 25.85 | 2,519,457 | +0.65(+2.58%) |
May 09, 2014 | 25.46 | 25.50 | 24.89 | 25.20 | 4,320,286 | -0.28(-1.11%) |
May 08, 2014 | 25.27 | 25.67 | 25.05 | 25.48 | 2,941,844 | +0.24(+0.95%) |
May 07, 2014 | 25.26 | 25.34 | 24.99 | 25.24 | 3,020,501 | -0.02(-0.07%) |
May 06, 2014 | 25.32 | 25.47 | 25.25 | 25.26 | 2,267,971 | -0.15(-0.61%) |
May 05, 2014 | 25.52 | 25.53 | 25.29 | 25.41 | 2,503,140 | -0.21(-0.84%) |
May 02, 2014 | 25.98 | 25.99 | 25.62 | 25.63 | 3,164,103 | -0.20(-0.76%) |