Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.26 | 24.82 | 24.82 | 24.82 | 199,948 | -0.33(-1.33%) |
Dec 30, 2014 | 25.05 | 25.28 | 24.88 | 25.16 | 183,896 | +0.05(+0.19%) |
Dec 29, 2014 | 24.92 | 25.29 | 24.92 | 25.11 | 267,259 | +0.10(+0.41%) |
Dec 26, 2014 | 25.08 | 25.19 | 24.98 | 25.01 | 96,533 | +0.04(+0.15%) |
Dec 24, 2014 | 24.95 | 24.97 | 24.97 | 24.97 | 128,745 | +0.01(+0.04%) |
Dec 23, 2014 | 24.82 | 25.10 | 24.74 | 24.96 | 164,241 | +0.32(+1.28%) |
Dec 22, 2014 | 24.24 | 24.66 | 24.12 | 24.65 | 364,738 | +0.37(+1.53%) |
Dec 19, 2014 | 24.27 | 24.41 | 23.93 | 24.28 | 1,531,263 | -0.03(-0.11%) |
Dec 18, 2014 | 24.07 | 24.45 | 23.80 | 24.30 | 346,951 | +0.57(+2.39%) |
Dec 17, 2014 | 23.26 | 23.81 | 23.07 | 23.74 | 380,088 | +0.50(+2.16%) |
Dec 16, 2014 | 23.32 | 24.01 | 23.22 | 23.23 | 504,359 | -0.21(-0.91%) |
Dec 15, 2014 | 23.90 | 24.01 | 23.32 | 23.45 | 340,939 | -0.37(-1.56%) |
Dec 12, 2014 | 23.99 | 24.20 | 23.58 | 23.82 | 364,040 | -0.51(-2.10%) |
Dec 11, 2014 | 24.34 | 24.85 | 24.19 | 24.33 | 288,485 | +0.00(+0.00%) |
Dec 10, 2014 | 24.94 | 25.07 | 24.30 | 24.33 | 323,325 | -0.78(-3.11%) |
Dec 09, 2014 | 24.53 | 25.18 | 24.41 | 25.11 | 330,704 | +0.26(+1.05%) |
Dec 08, 2014 | 24.97 | 25.33 | 24.67 | 24.85 | 326,410 | -0.22(-0.89%) |
Dec 05, 2014 | 24.68 | 25.16 | 24.68 | 25.07 | 401,013 | +0.38(+1.54%) |
Dec 04, 2014 | 24.73 | 24.86 | 24.54 | 24.69 | 333,799 | -0.13(-0.52%) |
Dec 03, 2014 | 24.60 | 25.12 | 24.56 | 24.82 | 351,625 | +0.29(+1.17%) |
Dec 02, 2014 | 24.81 | 25.09 | 24.40 | 24.54 | 609,734 | -0.28(-1.12%) |
Dec 01, 2014 | 25.14 | 25.37 | 24.73 | 24.81 | 498,115 | -0.46(-1.80%) |
Nov 28, 2014 | 25.53 | 25.68 | 25.16 | 25.27 | 263,542 | -0.20(-0.77%) |
Nov 26, 2014 | 25.54 | 25.47 | 25.47 | 25.47 | 236,840 | -0.01(-0.04%) |
Nov 25, 2014 | 25.50 | 25.76 | 25.39 | 25.47 | 313,757 | +0.00(+0.00%) |
Nov 24, 2014 | 25.30 | 25.54 | 25.30 | 25.47 | 275,085 | +0.20(+0.77%) |
Nov 21, 2014 | 25.72 | 25.72 | 25.18 | 25.28 | 340,638 | -0.13(-0.51%) |
Nov 20, 2014 | 25.21 | 25.46 | 25.21 | 25.41 | 295,772 | +0.03(+0.11%) |
Nov 19, 2014 | 25.50 | 25.57 | 25.24 | 25.38 | 317,578 | -0.06(-0.26%) |
Nov 18, 2014 | 25.47 | 25.82 | 25.29 | 25.45 | 372,933 | +0.48(+1.93%) |
Nov 17, 2014 | 25.05 | 25.08 | 24.70 | 24.96 | 531,949 | -0.08(-0.33%) |
Nov 14, 2014 | 25.15 | 25.29 | 24.97 | 25.05 | 328,290 | -0.05(-0.18%) |
Nov 13, 2014 | 24.62 | 25.34 | 24.35 | 25.09 | 711,105 | +0.26(+1.05%) |
Nov 12, 2014 | 24.59 | 25.05 | 24.46 | 24.83 | 478,124 | +0.21(+0.87%) |
Nov 11, 2014 | 24.86 | 24.90 | 24.53 | 24.62 | 372,808 | -0.19(-0.75%) |
Nov 10, 2014 | 24.84 | 25.24 | 24.70 | 24.81 | 254,320 | +0.01(+0.04%) |
Nov 07, 2014 | 25.14 | 25.39 | 24.68 | 24.80 | 341,511 | -0.40(-1.58%) |
Nov 06, 2014 | 24.64 | 25.31 | 24.58 | 25.20 | 462,151 | +0.55(+2.22%) |
Nov 05, 2014 | 24.57 | 24.75 | 24.38 | 24.65 | 186,921 | +0.20(+0.83%) |
Nov 04, 2014 | 24.35 | 24.63 | 24.28 | 24.45 | 253,549 | -0.02(-0.08%) |
Nov 03, 2014 | 24.83 | 24.95 | 24.32 | 24.46 | 332,840 | -0.40(-1.60%) |
Oct 31, 2014 | 24.83 | 24.86 | 24.40 | 24.86 | 437,398 | +0.59(+2.45%) |
Oct 30, 2014 | 23.86 | 24.41 | 23.81 | 24.27 | 265,824 | +0.34(+1.43%) |
Oct 29, 2014 | 24.02 | 24.14 | 23.74 | 23.93 | 313,559 | -0.01(-0.04%) |
Oct 28, 2014 | 23.64 | 23.96 | 23.58 | 23.93 | 450,645 | +0.37(+1.57%) |
Oct 27, 2014 | 23.64 | 23.69 | 23.69 | 23.56 | 273,355 | -0.13(-0.55%) |
Oct 24, 2014 | 23.42 | 23.72 | 23.22 | 23.69 | 216,923 | +0.35(+1.51%) |
Oct 23, 2014 | 23.33 | 23.53 | 23.09 | 23.34 | 604,425 | +0.20(+0.88%) |
Oct 22, 2014 | 23.68 | 23.79 | 23.08 | 23.14 | 386,484 | -0.44(-1.85%) |
Oct 21, 2014 | 22.99 | 23.65 | 22.82 | 23.57 | 419,896 | +0.64(+2.79%) |
Oct 20, 2014 | 22.86 | 23.02 | 22.82 | 22.93 | 466,000 | +0.03(+0.12%) |
Oct 17, 2014 | 22.93 | 23.04 | 22.67 | 22.91 | 621,636 | +0.27(+1.19%) |
Oct 16, 2014 | 22.10 | 22.92 | 21.96 | 22.64 | 730,093 | +0.11(+0.49%) |
Oct 15, 2014 | 22.37 | 23.04 | 22.22 | 22.53 | 956,612 | -0.13(-0.55%) |
Oct 14, 2014 | 23.09 | 23.21 | 22.54 | 22.65 | 888,862 | -0.22(-0.95%) |
Oct 13, 2014 | 23.18 | 23.29 | 22.81 | 22.87 | 811,168 | -0.27(-1.16%) |
Oct 10, 2014 | 23.10 | 23.57 | 23.07 | 23.14 | 536,211 | -0.05(-0.20%) |
Oct 09, 2014 | 23.71 | 23.88 | 23.15 | 23.18 | 460,652 | -0.53(-2.23%) |
Oct 08, 2014 | 23.13 | 23.75 | 23.09 | 23.71 | 441,385 | +0.51(+2.20%) |
Oct 07, 2014 | 23.00 | 23.35 | 22.91 | 23.20 | 553,102 | +0.02(+0.08%) |
Oct 06, 2014 | 23.58 | 23.58 | 23.07 | 23.18 | 485,329 | -0.31(-1.30%) |
Oct 03, 2014 | 23.73 | 23.79 | 23.21 | 23.49 | 421,024 | +0.05(+0.20%) |
Oct 02, 2014 | 23.26 | 23.51 | 23.15 | 23.44 | 387,810 | +0.30(+1.28%) |
Oct 01, 2014 | 23.09 | 23.34 | 23.00 | 23.15 | 628,036 | -0.02(-0.08%) |
Sep 30, 2014 | 23.30 | 23.32 | 23.06 | 23.17 | 503,906 | -0.07(-0.32%) |
Sep 29, 2014 | 23.17 | 23.40 | 23.17 | 23.24 | 225,183 | -0.13(-0.56%) |
Sep 26, 2014 | 23.24 | 23.46 | 23.11 | 23.37 | 320,355 | +0.14(+0.60%) |
Sep 25, 2014 | 23.37 | 23.37 | 23.01 | 23.23 | 574,137 | -0.16(-0.67%) |
Sep 24, 2014 | 23.18 | 23.51 | 23.18 | 23.39 | 317,338 | +0.16(+0.68%) |
Sep 23, 2014 | 23.36 | 23.42 | 23.17 | 23.23 | 318,871 | -0.16(-0.67%) |
Sep 22, 2014 | 23.42 | 23.75 | 23.26 | 23.39 | 336,056 | -0.15(-0.63%) |
Sep 19, 2014 | 24.12 | 24.12 | 23.42 | 23.54 | 728,867 | -0.53(-2.20%) |
Sep 18, 2014 | 24.02 | 24.21 | 23.93 | 24.06 | 268,851 | +0.17(+0.70%) |
Sep 17, 2014 | 23.93 | 24.01 | 23.78 | 23.90 | 502,644 | -0.06(-0.23%) |
Sep 16, 2014 | 23.76 | 24.12 | 23.76 | 23.95 | 302,719 | +0.12(+0.51%) |
Sep 15, 2014 | 23.79 | 23.95 | 23.60 | 23.83 | 349,350 | +0.00(+0.00%) |
Sep 12, 2014 | 23.97 | 23.97 | 23.75 | 23.83 | 390,146 | -0.12(-0.50%) |
Sep 11, 2014 | 23.55 | 24.17 | 23.42 | 23.95 | 391,534 | +0.26(+1.10%) |
Sep 10, 2014 | 23.57 | 23.85 | 23.39 | 23.69 | 408,761 | +0.14(+0.59%) |
Sep 09, 2014 | 23.65 | 23.74 | 23.42 | 23.55 | 496,297 | -0.09(-0.39%) |
Sep 08, 2014 | 23.45 | 23.83 | 23.40 | 23.65 | 493,243 | +0.08(+0.35%) |
Sep 05, 2014 | 23.46 | 23.65 | 23.45 | 23.56 | 467,230 | +0.02(+0.08%) |
Sep 04, 2014 | 23.74 | 23.86 | 23.46 | 23.55 | 402,164 | -0.12(-0.51%) |
Sep 03, 2014 | 23.62 | 24.02 | 23.56 | 23.67 | 593,942 | +0.08(+0.35%) |
Sep 02, 2014 | 23.68 | 23.82 | 23.52 | 23.58 | 499,052 | -0.06(-0.27%) |
Aug 29, 2014 | 23.71 | 23.65 | 23.65 | 23.65 | 320,482 | +0.02(+0.08%) |
Aug 28, 2014 | 23.66 | 23.81 | 23.38 | 23.63 | 347,779 | -0.02(-0.08%) |
Aug 27, 2014 | 23.81 | 23.93 | 23.61 | 23.65 | 313,058 | -0.23(-0.97%) |
Aug 26, 2014 | 23.92 | 24.19 | 23.80 | 23.88 | 439,941 | +0.09(+0.39%) |
Aug 25, 2014 | 23.82 | 24.08 | 23.66 | 23.79 | 312,774 | +0.07(+0.31%) |
Aug 22, 2014 | 23.82 | 24.04 | 23.67 | 23.71 | 423,813 | -0.08(-0.35%) |
Aug 21, 2014 | 23.81 | 24.10 | 23.56 | 23.80 | 344,357 | +0.03(+0.12%) |
Aug 20, 2014 | 23.76 | 23.99 | 23.55 | 23.77 | 229,587 | -0.02(-0.08%) |
Aug 19, 2014 | 23.95 | 24.18 | 23.73 | 23.79 | 329,216 | -0.18(-0.74%) |
Aug 18, 2014 | 23.81 | 24.05 | 23.63 | 23.96 | 348,828 | +0.45(+1.93%) |
Aug 15, 2014 | 23.75 | 24.14 | 23.42 | 23.51 | 672,087 | +0.00(+0.00%) |
Aug 14, 2014 | 23.38 | 23.58 | 23.38 | 23.51 | 366,946 | +0.18(+0.76%) |
Aug 13, 2014 | 23.59 | 23.89 | 23.24 | 23.33 | 442,338 | -0.21(-0.91%) |
Aug 12, 2014 | 23.57 | 23.83 | 23.31 | 23.55 | 267,563 | -0.14(-0.59%) |
Aug 11, 2014 | 23.55 | 23.92 | 23.42 | 23.68 | 301,359 | +0.25(+1.07%) |
Aug 08, 2014 | 23.15 | 23.52 | 22.94 | 23.43 | 283,722 | +0.29(+1.24%) |
Aug 07, 2014 | 23.44 | 23.61 | 22.93 | 23.15 | 533,980 | -0.21(-0.91%) |
Aug 06, 2014 | 23.29 | 23.83 | 23.09 | 23.36 | 513,963 | +0.06(+0.24%) |
Aug 05, 2014 | 23.26 | 23.71 | 23.18 | 23.30 | 424,699 | +0.00(+0.00%) |
Aug 04, 2014 | 23.24 | 23.43 | 22.56 | 23.30 | 1,342,264 | +0.09(+0.40%) |
Aug 01, 2014 | 22.44 | 23.55 | 22.30 | 23.21 | 1,383,696 | +0.76(+3.38%) |
Jul 31, 2014 | 22.81 | 23.35 | 21.23 | 22.45 | 3,373,914 | -2.31(-9.34%) |
Jul 30, 2014 | 25.06 | 25.11 | 24.62 | 24.77 | 360,916 | -0.12(-0.48%) |
Jul 29, 2014 | 24.78 | 25.06 | 24.66 | 24.89 | 315,184 | +0.23(+0.94%) |
Jul 28, 2014 | 24.98 | 25.15 | 24.32 | 24.66 | 445,205 | -0.39(-1.55%) |
Jul 25, 2014 | 25.08 | 25.42 | 24.92 | 25.04 | 218,622 | -0.25(-0.99%) |
Jul 24, 2014 | 25.54 | 25.74 | 25.20 | 25.29 | 163,877 | -0.21(-0.83%) |
Jul 23, 2014 | 25.41 | 25.66 | 25.29 | 25.51 | 283,504 | +0.10(+0.40%) |
Jul 22, 2014 | 25.26 | 25.54 | 25.15 | 25.40 | 212,220 | +0.14(+0.55%) |
Jul 21, 2014 | 25.17 | 25.37 | 25.03 | 25.27 | 146,220 | -0.06(-0.22%) |
Jul 18, 2014 | 24.85 | 25.41 | 24.85 | 25.32 | 286,609 | +0.43(+1.75%) |
Jul 17, 2014 | 24.67 | 25.12 | 24.66 | 24.89 | 410,785 | +0.11(+0.45%) |
Jul 16, 2014 | 25.04 | 25.11 | 24.59 | 24.78 | 265,875 | -0.19(-0.78%) |
Jul 15, 2014 | 24.98 | 25.25 | 24.82 | 24.97 | 179,935 | -0.14(-0.55%) |
Jul 14, 2014 | 25.31 | 25.34 | 24.94 | 25.11 | 216,161 | +0.18(+0.74%) |
Jul 11, 2014 | 25.07 | 25.22 | 24.82 | 24.92 | 264,488 | -0.20(-0.81%) |
Jul 10, 2014 | 25.15 | 25.45 | 25.11 | 25.13 | 261,369 | -0.46(-1.81%) |
Jul 09, 2014 | 25.72 | 25.86 | 25.52 | 25.59 | 306,597 | -0.01(-0.04%) |
Jul 08, 2014 | 25.75 | 25.75 | 25.36 | 25.60 | 451,257 | -0.22(-0.86%) |
Jul 07, 2014 | 25.98 | 26.02 | 25.51 | 25.82 | 286,243 | -0.29(-1.12%) |
Jul 03, 2014 | 25.99 | 26.11 | 26.11 | 26.11 | 137,543 | +0.16(+0.62%) |
Jul 02, 2014 | 25.89 | 26.08 | 25.64 | 25.95 | 290,492 | +0.00(+0.02%) |
Jul 01, 2014 | 25.56 | 26.04 | 25.40 | 25.95 | 433,586 | +0.51(+2.02%) |
Jun 30, 2014 | 25.24 | 25.44 | 24.90 | 25.43 | 383,364 | +0.22(+0.88%) |
Jun 27, 2014 | 24.76 | 25.29 | 24.72 | 25.21 | 642,645 | +0.29(+1.15%) |
Jun 26, 2014 | 25.20 | 25.20 | 24.73 | 24.92 | 175,511 | -0.23(-0.92%) |
Jun 25, 2014 | 24.80 | 25.18 | 24.65 | 25.15 | 214,456 | +0.21(+0.85%) |
Jun 24, 2014 | 25.15 | 25.69 | 24.94 | 24.94 | 310,166 | -0.31(-1.24%) |
Jun 23, 2014 | 25.41 | 25.65 | 25.02 | 25.26 | 273,266 | -0.10(-0.40%) |
Jun 20, 2014 | 25.23 | 25.41 | 25.03 | 25.36 | 731,125 | +0.29(+1.14%) |
Jun 19, 2014 | 24.90 | 25.16 | 24.78 | 25.07 | 193,435 | +0.27(+1.08%) |
Jun 18, 2014 | 24.86 | 25.04 | 24.58 | 24.80 | 343,043 | +0.04(+0.15%) |
Jun 17, 2014 | 24.64 | 25.25 | 24.57 | 24.77 | 396,673 | +0.06(+0.22%) |
Jun 16, 2014 | 24.82 | 25.01 | 24.52 | 24.71 | 231,819 | -0.17(-0.67%) |
Jun 13, 2014 | 24.89 | 25.22 | 24.60 | 24.88 | 314,190 | +0.09(+0.37%) |
Jun 12, 2014 | 24.77 | 25.11 | 24.58 | 24.78 | 301,750 | -0.08(-0.33%) |
Jun 11, 2014 | 25.20 | 25.39 | 24.79 | 24.87 | 294,504 | -0.52(-2.04%) |
Jun 10, 2014 | 25.28 | 25.65 | 25.02 | 25.39 | 480,677 | +0.56(+2.27%) |
Jun 06, 2014 | 24.68 | 25.03 | 24.66 | 24.82 | 368,132 | +0.31(+1.24%) |
Jun 05, 2014 | 24.19 | 24.72 | 24.05 | 24.52 | 359,611 | +0.39(+1.61%) |
Jun 04, 2014 | 23.72 | 24.46 | 23.72 | 24.13 | 420,437 | -0.24(-0.99%) |
Jun 03, 2014 | 24.10 | 24.41 | 24.00 | 24.37 | 745,850 | +0.19(+0.80%) |
Jun 02, 2014 | 24.60 | 24.66 | 24.12 | 24.17 | 382,183 | -0.43(-1.77%) |
May 30, 2014 | 24.88 | 24.97 | 24.49 | 24.61 | 315,269 | -0.26(-1.04%) |
May 29, 2014 | 24.81 | 24.99 | 24.41 | 24.87 | 426,769 | +0.21(+0.86%) |
May 28, 2014 | 24.88 | 25.14 | 24.54 | 24.66 | 282,532 | -0.30(-1.19%) |
May 27, 2014 | 24.75 | 25.07 | 24.68 | 24.95 | 204,401 | +0.39(+1.58%) |
May 23, 2014 | 24.30 | 24.56 | 24.56 | 24.56 | 248,810 | +0.26(+1.07%) |
May 22, 2014 | 24.34 | 24.59 | 24.21 | 24.30 | 82,557 | -0.02(-0.08%) |
May 21, 2014 | 24.22 | 24.38 | 23.88 | 24.32 | 339,622 | +0.17(+0.69%) |
May 20, 2014 | 24.28 | 24.45 | 24.12 | 24.16 | 552,177 | -0.18(-0.72%) |
May 19, 2014 | 24.21 | 24.40 | 24.06 | 24.33 | 299,657 | +0.04(+0.15%) |
May 16, 2014 | 24.00 | 24.31 | 23.86 | 24.29 | 511,536 | +0.22(+0.92%) |
May 15, 2014 | 24.03 | 24.19 | 23.80 | 24.07 | 411,211 | -0.15(-0.61%) |
May 14, 2014 | 24.79 | 24.94 | 24.14 | 24.22 | 441,445 | -0.71(-2.86%) |
May 13, 2014 | 25.14 | 25.20 | 24.91 | 24.93 | 449,566 | -0.17(-0.66%) |
May 12, 2014 | 25.07 | 25.61 | 24.91 | 25.10 | 592,309 | +0.18(+0.70%) |
May 09, 2014 | 24.33 | 24.95 | 24.19 | 24.92 | 972,407 | +0.49(+2.00%) |
May 08, 2014 | 24.00 | 24.66 | 24.00 | 24.43 | 791,304 | +0.31(+1.30%) |
May 07, 2014 | 23.73 | 24.21 | 23.54 | 24.12 | 752,176 | +0.51(+2.15%) |
May 06, 2014 | 23.70 | 23.98 | 23.36 | 23.61 | 949,967 | -0.26(-1.08%) |
May 05, 2014 | 23.71 | 24.07 | 23.27 | 23.87 | 888,018 | -0.10(-0.42%) |
May 02, 2014 | 24.43 | 25.15 | 23.78 | 23.97 | 1,576,902 | -1.36(-5.35%) |
May 01, 2014 | 26.33 | 26.44 | 24.63 | 25.33 | 1,368,104 | -1.12(-4.22%) |
Apr 30, 2014 | 26.56 | 26.64 | 26.16 | 26.45 | 363,529 | -0.23(-0.86%) |
Apr 29, 2014 | 26.40 | 26.83 | 26.24 | 26.68 | 403,777 | +0.33(+1.26%) |
Apr 28, 2014 | 26.24 | 26.49 | 25.97 | 26.34 | 289,468 | +0.26(+0.99%) |
Apr 25, 2014 | 25.92 | 26.19 | 25.77 | 26.09 | 457,793 | +0.06(+0.25%) |
Apr 24, 2014 | 26.25 | 26.34 | 25.85 | 26.02 | 151,247 | -0.14(-0.53%) |
Apr 23, 2014 | 26.34 | 26.53 | 26.09 | 26.16 | 350,967 | -0.19(-0.74%) |
Apr 22, 2014 | 26.11 | 26.38 | 26.01 | 26.35 | 711,278 | +0.30(+1.13%) |
Apr 21, 2014 | 26.09 | 26.19 | 25.82 | 26.06 | 168,558 | -0.07(-0.28%) |
Apr 17, 2014 | 26.09 | 26.13 | 26.13 | 26.13 | 201,212 | +0.06(+0.21%) |
Apr 16, 2014 | 26.18 | 26.21 | 25.88 | 26.08 | 191,482 | +0.17(+0.64%) |
Apr 15, 2014 | 26.01 | 26.04 | 25.31 | 25.91 | 376,181 | -0.07(-0.28%) |
Apr 14, 2014 | 26.20 | 26.33 | 25.77 | 25.98 | 307,467 | +0.10(+0.39%) |
Apr 11, 2014 | 26.25 | 26.46 | 25.77 | 25.88 | 475,355 | -0.66(-2.50%) |
Apr 10, 2014 | 27.33 | 27.60 | 26.37 | 26.55 | 294,013 | -0.94(-3.42%) |
Apr 09, 2014 | 27.05 | 27.57 | 26.78 | 27.49 | 396,233 | +0.54(+2.02%) |
Apr 08, 2014 | 26.50 | 27.32 | 26.20 | 26.94 | 311,922 | +0.54(+2.06%) |
Apr 07, 2014 | 26.74 | 26.92 | 26.36 | 26.40 | 266,360 | -0.36(-1.34%) |
Apr 04, 2014 | 27.51 | 27.62 | 26.60 | 26.76 | 243,379 | -0.65(-2.36%) |
Apr 03, 2014 | 27.51 | 27.66 | 27.29 | 27.40 | 283,170 | -0.10(-0.37%) |
Apr 02, 2014 | 27.19 | 27.55 | 27.14 | 27.51 | 225,393 | +0.30(+1.08%) |
Apr 01, 2014 | 27.40 | 27.60 | 27.04 | 27.21 | 404,843 | -0.08(-0.30%) |
Mar 31, 2014 | 27.11 | 27.36 | 26.90 | 27.29 | 398,242 | +0.37(+1.37%) |
Mar 28, 2014 | 26.73 | 27.47 | 26.73 | 26.93 | 260,275 | +0.13(+0.48%) |
Mar 27, 2014 | 26.56 | 27.15 | 26.48 | 26.80 | 290,182 | +0.30(+1.15%) |
Mar 26, 2014 | 27.42 | 27.53 | 26.48 | 26.49 | 310,687 | -0.85(-3.10%) |
Mar 25, 2014 | 27.52 | 27.77 | 27.20 | 27.34 | 235,848 | +0.02(+0.07%) |
Mar 24, 2014 | 27.71 | 27.95 | 26.95 | 27.32 | 405,230 | -0.47(-1.69%) |
Mar 21, 2014 | 27.57 | 27.95 | 27.49 | 27.79 | 683,911 | +0.23(+0.84%) |
Mar 20, 2014 | 27.64 | 27.74 | 27.46 | 27.56 | 159,707 | -0.13(-0.47%) |
Mar 19, 2014 | 28.13 | 28.22 | 27.54 | 27.69 | 228,310 | -0.41(-1.44%) |
Mar 18, 2014 | 27.23 | 28.11 | 27.00 | 28.10 | 530,462 | +0.93(+3.43%) |
Mar 17, 2014 | 27.39 | 27.76 | 27.15 | 27.16 | 278,379 | -0.18(-0.64%) |
Mar 14, 2014 | 26.93 | 27.61 | 26.93 | 27.34 | 235,061 | +0.26(+0.95%) |
Mar 13, 2014 | 27.77 | 28.07 | 27.07 | 27.08 | 275,452 | -0.65(-2.33%) |
Mar 12, 2014 | 28.35 | 28.52 | 27.52 | 27.73 | 456,395 | -0.75(-2.62%) |
Mar 11, 2014 | 27.82 | 28.52 | 27.81 | 28.47 | 545,208 | +0.59(+2.12%) |
Mar 10, 2014 | 27.82 | 28.04 | 27.64 | 27.88 | 183,852 | -0.14(-0.49%) |
Mar 07, 2014 | 28.11 | 28.14 | 27.78 | 28.02 | 169,161 | -0.01(-0.03%) |
Mar 06, 2014 | 27.77 | 28.30 | 27.71 | 28.03 | 220,974 | +0.18(+0.66%) |
Mar 05, 2014 | 27.92 | 28.12 | 27.63 | 27.85 | 399,366 | -0.14(-0.49%) |
Mar 04, 2014 | 26.93 | 28.00 | 26.74 | 27.99 | 666,309 | +1.35(+5.06%) |
Mar 03, 2014 | 26.51 | 26.92 | 26.32 | 26.64 | 413,830 | +0.00(+0.00%) |
Feb 28, 2014 | 26.63 | 26.88 | 26.38 | 26.64 | 525,218 | +0.07(+0.28%) |
Feb 27, 2014 | 26.52 | 26.69 | 26.29 | 26.57 | 224,110 | +0.03(+0.10%) |
Feb 26, 2014 | 26.43 | 26.72 | 26.10 | 26.54 | 315,400 | +0.22(+0.84%) |
Feb 25, 2014 | 26.35 | 26.51 | 26.06 | 26.32 | 284,102 | +0.01(+0.04%) |
Feb 24, 2014 | 25.98 | 26.42 | 25.98 | 26.31 | 393,420 | +0.30(+1.17%) |
Feb 21, 2014 | 26.65 | 26.65 | 25.96 | 26.00 | 488,172 | -0.51(-1.91%) |
Feb 20, 2014 | 26.45 | 26.58 | 26.19 | 26.51 | 454,486 | +0.07(+0.28%) |
Feb 19, 2014 | 26.66 | 26.78 | 26.44 | 26.44 | 288,099 | -0.26(-0.97%) |
Feb 18, 2014 | 26.57 | 26.73 | 26.21 | 26.69 | 352,069 | +0.23(+0.87%) |
Feb 14, 2014 | 26.36 | 26.46 | 26.46 | 26.46 | 302,469 | -0.05(-0.17%) |
Feb 13, 2014 | 26.26 | 26.59 | 26.20 | 26.51 | 286,989 | -0.05(-0.17%) |
Feb 12, 2014 | 26.43 | 26.61 | 26.13 | 26.56 | 327,544 | +0.13(+0.49%) |
Feb 11, 2014 | 26.50 | 26.58 | 26.30 | 26.43 | 271,993 | -0.18(-0.66%) |
Feb 10, 2014 | 26.18 | 26.72 | 25.76 | 26.60 | 666,686 | +0.42(+1.62%) |
Feb 07, 2014 | 26.04 | 26.69 | 25.88 | 26.18 | 399,616 | +0.14(+0.53%) |
Feb 06, 2014 | 26.31 | 26.43 | 26.00 | 26.04 | 277,834 | -0.20(-0.77%) |
Feb 05, 2014 | 26.21 | 26.45 | 25.95 | 26.24 | 312,415 | -0.13(-0.49%) |
Feb 04, 2014 | 26.25 | 26.54 | 25.91 | 26.37 | 454,622 | +0.17(+0.63%) |
Feb 03, 2014 | 27.05 | 27.41 | 26.02 | 26.21 | 542,492 | -1.01(-3.73%) |
Jan 31, 2014 | 26.96 | 27.38 | 26.75 | 27.22 | 635,140 | +0.53(+1.97%) |
Jan 30, 2014 | 26.01 | 27.01 | 25.37 | 26.69 | 700,536 | +1.08(+4.21%) |
Jan 29, 2014 | 26.38 | 26.50 | 25.60 | 25.62 | 448,211 | -0.90(-3.41%) |
Jan 28, 2014 | 26.45 | 26.71 | 26.35 | 26.52 | 482,453 | +0.03(+0.10%) |
Jan 27, 2014 | 27.05 | 27.26 | 26.40 | 26.49 | 643,200 | -0.58(-2.15%) |
Jan 24, 2014 | 27.28 | 27.49 | 26.98 | 27.07 | 510,245 | -0.48(-1.74%) |
Jan 23, 2014 | 27.66 | 27.66 | 27.46 | 27.55 | 527,146 | -0.19(-0.70%) |
Jan 22, 2014 | 27.67 | 27.76 | 27.57 | 27.75 | 293,857 | -0.06(-0.20%) |
Jan 21, 2014 | 27.32 | 27.80 | 27.32 | 27.80 | 578,976 | +0.21(+0.77%) |
Jan 17, 2014 | 27.67 | 27.59 | 27.59 | 27.59 | 705,654 | -0.01(-0.03%) |
Jan 16, 2014 | 27.66 | 27.67 | 27.12 | 27.60 | 437,150 | +0.81(+3.03%) |
Jan 15, 2014 | 26.47 | 26.83 | 26.49 | 26.79 | 236,689 | +0.31(+1.18%) |
Jan 14, 2014 | 26.26 | 26.52 | 26.25 | 26.47 | 180,915 | +0.21(+0.81%) |
Jan 13, 2014 | 26.36 | 26.45 | 26.21 | 26.26 | 361,196 | -0.08(-0.32%) |
Jan 10, 2014 | 26.26 | 26.45 | 25.94 | 26.34 | 205,573 | +0.15(+0.56%) |
Jan 09, 2014 | 26.29 | 26.35 | 25.98 | 26.20 | 222,705 | +0.07(+0.28%) |
Jan 08, 2014 | 26.18 | 26.34 | 26.02 | 26.12 | 269,616 | -0.06(-0.21%) |
Jan 07, 2014 | 26.06 | 26.40 | 25.87 | 26.18 | 408,508 | +0.30(+1.18%) |
Jan 06, 2014 | 25.68 | 26.05 | 25.64 | 25.87 | 508,183 | +0.39(+1.52%) |
Jan 03, 2014 | 25.37 | 25.60 | 25.25 | 25.49 | 202,008 | +0.11(+0.44%) |