Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.31 | 26.32 | 26.08 | 26.08 | 3,584,894 | -0.55(-2.06%) |
Jan 29, 2015 | 26.53 | 26.64 | 26.38 | 26.63 | 3,111,601 | +0.10(+0.37%) |
Jan 28, 2015 | 26.77 | 26.77 | 26.49 | 26.53 | 3,126,679 | -0.26(-0.98%) |
Jan 27, 2015 | 26.76 | 26.88 | 26.57 | 26.79 | 3,392,753 | -0.19(-0.72%) |
Jan 26, 2015 | 26.84 | 27.03 | 26.74 | 26.99 | 3,238,542 | +0.27(+1.03%) |
Jan 23, 2015 | 26.65 | 26.82 | 26.63 | 26.71 | 3,503,512 | -0.01(-0.02%) |
Jan 22, 2015 | 26.45 | 26.76 | 26.45 | 26.72 | 2,949,810 | +0.62(+2.36%) |
Jan 21, 2015 | 25.90 | 26.12 | 25.84 | 26.10 | 3,260,856 | +0.23(+0.88%) |
Jan 20, 2015 | 25.85 | 25.95 | 25.73 | 25.87 | 5,586,374 | +0.07(+0.27%) |
Jan 16, 2015 | 25.61 | 25.80 | 25.51 | 25.80 | 5,099,554 | -0.01(-0.04%) |
Jan 15, 2015 | 25.72 | 25.90 | 25.64 | 25.82 | 4,293,580 | +0.01(+0.04%) |
Jan 14, 2015 | 25.67 | 25.88 | 25.58 | 25.80 | 4,805,046 | -0.27(-1.03%) |
Jan 13, 2015 | 26.22 | 26.27 | 25.92 | 26.07 | 3,303,560 | +0.05(+0.20%) |
Jan 12, 2015 | 26.07 | 26.10 | 25.88 | 26.02 | 2,810,574 | +0.02(+0.09%) |
Jan 09, 2015 | 25.96 | 26.08 | 25.86 | 26.00 | 2,457,761 | -0.14(-0.52%) |
Jan 08, 2015 | 26.03 | 26.24 | 26.03 | 26.14 | 2,807,927 | +0.09(+0.33%) |
Jan 07, 2015 | 25.93 | 26.08 | 25.80 | 26.05 | 3,720,888 | +0.20(+0.77%) |
Jan 06, 2015 | 25.92 | 26.06 | 25.67 | 25.85 | 5,974,438 | -0.38(-1.46%) |
Jan 05, 2015 | 26.39 | 26.43 | 26.12 | 26.23 | 4,556,782 | -0.62(-2.29%) |
Jan 02, 2015 | 26.98 | 27.00 | 26.72 | 26.85 | 2,535,883 | -0.09(-0.34%) |
Dec 31, 2014 | 27.09 | 26.94 | 26.94 | 26.94 | 2,065,943 | -0.10(-0.36%) |
Dec 30, 2014 | 26.99 | 27.08 | 26.92 | 27.04 | 2,762,414 | -0.33(-1.19%) |
Dec 29, 2014 | 27.29 | 27.44 | 27.28 | 27.36 | 1,947,543 | -0.03(-0.10%) |
Dec 26, 2014 | 27.31 | 27.45 | 27.25 | 27.39 | 1,565,229 | +0.18(+0.65%) |
Dec 24, 2014 | 27.20 | 27.21 | 27.21 | 27.21 | 1,769,131 | +0.10(+0.38%) |
Dec 23, 2014 | 27.08 | 27.16 | 27.03 | 27.11 | 4,479,888 | -0.14(-0.52%) |
Dec 22, 2014 | 27.30 | 27.31 | 27.15 | 27.25 | 3,345,041 | +0.14(+0.50%) |
Dec 19, 2014 | 27.06 | 27.21 | 26.94 | 27.12 | 4,897,020 | +0.26(+0.98%) |
Dec 18, 2014 | 26.50 | 26.86 | 26.49 | 26.85 | 5,747,132 | +0.22(+0.81%) |
Dec 17, 2014 | 26.53 | 26.73 | 26.41 | 26.64 | 5,748,978 | -0.12(-0.45%) |
Dec 16, 2014 | 26.54 | 27.12 | 26.43 | 26.76 | 5,537,769 | +0.26(+0.97%) |
Dec 15, 2014 | 26.78 | 26.93 | 26.28 | 26.50 | 6,727,582 | -0.52(-1.94%) |
Dec 12, 2014 | 27.40 | 27.49 | 27.00 | 27.03 | 4,879,761 | -0.51(-1.86%) |
Dec 11, 2014 | 27.60 | 27.70 | 27.46 | 27.54 | 3,178,094 | -0.22(-0.78%) |
Dec 10, 2014 | 27.98 | 27.99 | 27.71 | 27.76 | 3,190,207 | -0.22(-0.78%) |
Dec 09, 2014 | 27.95 | 28.07 | 27.84 | 27.97 | 2,568,076 | -0.44(-1.57%) |
Dec 08, 2014 | 28.53 | 28.61 | 28.39 | 28.42 | 2,383,312 | -0.15(-0.52%) |
Dec 05, 2014 | 28.59 | 28.72 | 28.54 | 28.57 | 2,345,347 | +0.40(+1.42%) |
Dec 04, 2014 | 28.18 | 28.24 | 28.07 | 28.17 | 1,729,440 | -0.17(-0.58%) |
Dec 03, 2014 | 28.41 | 28.44 | 28.28 | 28.33 | 1,278,390 | -0.02(-0.08%) |
Dec 02, 2014 | 28.34 | 28.39 | 28.25 | 28.35 | 2,643,275 | +0.37(+1.32%) |
Dec 01, 2014 | 28.22 | 28.22 | 27.94 | 27.98 | 2,838,884 | -0.39(-1.39%) |
Nov 28, 2014 | 28.48 | 28.53 | 28.34 | 28.38 | 1,180,279 | -0.19(-0.66%) |
Nov 26, 2014 | 28.56 | 28.57 | 28.57 | 28.57 | 3,551,586 | +0.09(+0.32%) |
Nov 25, 2014 | 28.41 | 28.57 | 28.38 | 28.47 | 2,527,823 | +0.26(+0.91%) |
Nov 24, 2014 | 28.23 | 28.29 | 28.07 | 28.22 | 2,834,161 | -0.02(-0.06%) |
Nov 21, 2014 | 28.30 | 28.35 | 28.17 | 28.23 | 2,615,927 | +0.21(+0.75%) |
Nov 20, 2014 | 28.00 | 28.09 | 27.94 | 28.02 | 3,709,039 | -0.35(-1.23%) |
Nov 19, 2014 | 28.37 | 28.38 | 28.26 | 28.37 | 2,114,470 | -0.11(-0.40%) |
Nov 18, 2014 | 28.55 | 28.62 | 28.48 | 28.49 | 1,491,154 | -0.06(-0.22%) |
Nov 17, 2014 | 28.32 | 28.59 | 28.31 | 28.55 | 1,878,497 | -0.13(-0.44%) |
Nov 14, 2014 | 28.47 | 28.70 | 28.46 | 28.67 | 2,418,081 | +0.07(+0.24%) |
Nov 13, 2014 | 28.59 | 28.67 | 28.53 | 28.61 | 1,911,280 | -0.04(-0.14%) |
Nov 12, 2014 | 28.50 | 28.68 | 28.49 | 28.65 | 1,281,802 | -0.20(-0.69%) |
Nov 11, 2014 | 28.83 | 28.88 | 28.75 | 28.84 | 1,388,139 | +0.11(+0.40%) |
Nov 10, 2014 | 28.67 | 28.78 | 28.57 | 28.73 | 1,330,372 | +0.16(+0.56%) |
Nov 07, 2014 | 28.50 | 28.57 | 28.42 | 28.57 | 2,294,525 | -0.15(-0.54%) |
Nov 06, 2014 | 28.84 | 28.90 | 28.62 | 28.73 | 1,267,527 | -0.08(-0.28%) |
Nov 05, 2014 | 28.71 | 28.85 | 28.64 | 28.80 | 1,907,249 | +0.19(+0.68%) |
Nov 04, 2014 | 28.48 | 28.61 | 28.43 | 28.61 | 2,675,713 | +0.03(+0.12%) |
Nov 03, 2014 | 28.68 | 28.71 | 28.49 | 28.58 | 2,937,848 | -0.52(-1.80%) |
Oct 31, 2014 | 29.06 | 29.20 | 28.98 | 29.10 | 2,519,931 | +0.33(+1.13%) |
Oct 30, 2014 | 28.51 | 28.84 | 28.51 | 28.78 | 2,480,454 | -0.14(-0.47%) |
Oct 29, 2014 | 28.90 | 29.00 | 28.74 | 28.91 | 2,449,055 | -0.01(-0.04%) |
Oct 28, 2014 | 28.84 | 28.92 | 28.79 | 28.92 | 2,211,129 | +0.26(+0.90%) |
Oct 27, 2014 | 28.50 | 28.90 | 28.90 | 28.67 | 1,771,674 | -0.23(-0.79%) |
Oct 24, 2014 | 28.87 | 28.91 | 28.78 | 28.90 | 2,171,253 | +0.12(+0.42%) |
Oct 23, 2014 | 28.90 | 28.92 | 28.75 | 28.78 | 3,516,091 | +0.37(+1.31%) |
Oct 22, 2014 | 28.53 | 28.63 | 28.38 | 28.41 | 2,138,877 | -0.08(-0.28%) |
Oct 21, 2014 | 28.38 | 28.52 | 28.36 | 28.49 | 1,910,924 | +0.24(+0.84%) |
Oct 20, 2014 | 28.10 | 28.25 | 28.03 | 28.25 | 2,290,650 | -0.10(-0.34%) |
Oct 17, 2014 | 28.16 | 28.37 | 28.07 | 28.34 | 3,714,692 | +0.36(+1.27%) |
Oct 16, 2014 | 27.60 | 28.12 | 27.56 | 27.99 | 4,978,710 | -0.05(-0.16%) |
Oct 15, 2014 | 28.24 | 28.28 | 27.56 | 28.03 | 6,902,051 | -0.40(-1.39%) |
Oct 14, 2014 | 28.50 | 28.60 | 28.37 | 28.43 | 3,423,343 | -0.06(-0.20%) |
Oct 13, 2014 | 28.68 | 28.77 | 28.47 | 28.49 | 3,157,094 | +0.38(+1.37%) |
Oct 10, 2014 | 28.26 | 28.33 | 28.07 | 28.10 | 7,747,937 | -0.25(-0.90%) |
Oct 09, 2014 | 28.68 | 28.74 | 28.32 | 28.36 | 4,548,499 | -0.69(-2.37%) |
Oct 08, 2014 | 28.76 | 29.04 | 28.67 | 29.04 | 6,688,090 | +0.55(+1.94%) |
Oct 07, 2014 | 28.73 | 28.77 | 28.48 | 28.49 | 2,230,764 | -0.19(-0.65%) |
Oct 06, 2014 | 28.72 | 28.80 | 28.56 | 28.68 | 7,069,583 | +0.21(+0.73%) |
Oct 03, 2014 | 28.50 | 28.59 | 28.42 | 28.47 | 6,098,056 | +0.36(+1.27%) |
Oct 02, 2014 | 28.30 | 28.32 | 27.90 | 28.11 | 9,676,103 | -0.22(-0.78%) |
Oct 01, 2014 | 28.62 | 28.68 | 28.32 | 28.33 | 3,941,733 | -0.40(-1.40%) |
Sep 30, 2014 | 28.72 | 28.80 | 28.59 | 28.73 | 3,567,406 | -0.38(-1.32%) |
Sep 29, 2014 | 29.16 | 29.22 | 29.04 | 29.12 | 2,871,207 | -0.85(-2.85%) |
Sep 26, 2014 | 29.93 | 30.01 | 29.79 | 29.97 | 1,553,674 | +0.19(+0.63%) |
Sep 25, 2014 | 29.98 | 29.99 | 29.62 | 29.78 | 2,881,941 | -0.32(-1.07%) |
Sep 24, 2014 | 29.99 | 30.16 | 29.94 | 30.11 | 2,195,705 | +0.00(+0.00%) |
Sep 23, 2014 | 30.12 | 30.18 | 30.03 | 30.11 | 2,741,331 | -0.20(-0.67%) |
Sep 22, 2014 | 30.39 | 30.45 | 30.26 | 30.31 | 1,765,602 | -0.16(-0.52%) |
Sep 19, 2014 | 30.54 | 30.58 | 30.47 | 30.47 | 2,379,595 | -0.11(-0.35%) |
Sep 18, 2014 | 30.51 | 30.64 | 30.48 | 30.57 | 2,437,709 | +0.31(+1.03%) |
Sep 17, 2014 | 30.30 | 30.41 | 30.22 | 30.26 | 2,819,200 | -0.02(-0.06%) |
Sep 16, 2014 | 30.01 | 30.35 | 30.01 | 30.28 | 2,151,739 | +0.16(+0.52%) |
Sep 15, 2014 | 30.07 | 30.17 | 30.00 | 30.12 | 1,477,330 | -0.02(-0.06%) |
Sep 12, 2014 | 30.12 | 30.21 | 30.02 | 30.14 | 1,500,405 | +0.16(+0.55%) |
Sep 11, 2014 | 30.03 | 30.03 | 29.80 | 29.98 | 1,633,333 | -0.27(-0.88%) |
Sep 10, 2014 | 30.15 | 30.26 | 30.02 | 30.24 | 2,115,553 | +0.23(+0.75%) |
Sep 09, 2014 | 30.11 | 30.11 | 29.94 | 30.02 | 1,355,883 | -0.01(-0.02%) |
Sep 08, 2014 | 30.03 | 30.21 | 30.00 | 30.02 | 1,579,802 | -0.48(-1.57%) |
Sep 05, 2014 | 30.39 | 30.50 | 30.30 | 30.50 | 1,571,547 | +0.05(+0.17%) |
Sep 04, 2014 | 30.49 | 30.60 | 30.39 | 30.45 | 2,124,945 | -0.09(-0.30%) |
Sep 03, 2014 | 30.12 | 30.63 | 30.45 | 30.54 | 2,438,986 | +0.42(+1.41%) |
Sep 02, 2014 | 30.20 | 30.22 | 30.06 | 30.12 | 2,193,888 | -0.41(-1.35%) |
Aug 29, 2014 | 30.52 | 30.53 | 30.53 | 30.53 | 2,136,385 | +0.09(+0.30%) |
Aug 28, 2014 | 30.30 | 30.50 | 30.21 | 30.44 | 3,200,559 | +0.07(+0.24%) |
Aug 27, 2014 | 30.41 | 30.45 | 30.31 | 30.37 | 4,181,140 | +0.11(+0.35%) |
Aug 26, 2014 | 30.28 | 30.41 | 30.26 | 30.26 | 1,698,224 | -0.20(-0.67%) |
Aug 25, 2014 | 30.44 | 30.58 | 30.38 | 30.46 | 1,695,431 | +0.36(+1.18%) |
Aug 22, 2014 | 30.29 | 30.30 | 30.08 | 30.11 | 1,401,290 | +0.08(+0.26%) |
Aug 21, 2014 | 30.00 | 30.09 | 29.98 | 30.03 | 2,010,315 | -0.07(-0.24%) |
Aug 20, 2014 | 30.10 | 30.18 | 29.99 | 30.10 | 1,802,592 | -0.03(-0.11%) |
Aug 19, 2014 | 30.12 | 30.20 | 30.08 | 30.13 | 1,610,861 | -0.04(-0.15%) |
Aug 18, 2014 | 30.16 | 30.21 | 30.09 | 30.18 | 1,661,105 | +0.07(+0.22%) |
Aug 15, 2014 | 30.35 | 30.38 | 29.93 | 30.11 | 2,620,048 | -0.26(-0.87%) |
Aug 14, 2014 | 30.35 | 30.45 | 30.32 | 30.38 | 3,278,286 | +0.59(+1.99%) |
Aug 13, 2014 | 29.79 | 29.87 | 29.64 | 29.78 | 2,077,270 | +0.12(+0.42%) |
Aug 12, 2014 | 29.40 | 29.71 | 29.42 | 29.66 | 1,914,633 | +0.26(+0.89%) |
Aug 11, 2014 | 29.36 | 29.46 | 29.32 | 29.40 | 2,353,406 | -0.25(-0.85%) |
Aug 08, 2014 | 29.54 | 29.58 | 29.35 | 29.65 | 2,379,860 | +0.11(+0.36%) |
Aug 07, 2014 | 29.83 | 29.88 | 29.46 | 29.54 | 2,313,139 | -0.19(-0.64%) |
Aug 06, 2014 | 29.65 | 29.79 | 29.63 | 29.73 | 2,203,582 | -0.09(-0.30%) |
Aug 05, 2014 | 29.94 | 29.96 | 29.71 | 29.82 | 2,907,179 | -0.22(-0.74%) |
Aug 04, 2014 | 30.09 | 30.09 | 29.79 | 30.04 | 3,054,621 | +0.46(+1.55%) |
Aug 01, 2014 | 29.67 | 29.78 | 29.47 | 29.59 | 4,263,253 | -0.29(-0.96%) |
Jul 31, 2014 | 30.07 | 30.14 | 29.86 | 29.87 | 3,194,963 | -0.48(-1.57%) |
Jul 30, 2014 | 30.31 | 30.43 | 30.18 | 30.35 | 3,644,335 | +0.20(+0.65%) |
Jul 29, 2014 | 30.29 | 30.31 | 30.15 | 30.15 | 3,503,142 | +0.13(+0.43%) |
Jul 28, 2014 | 30.02 | 30.07 | 29.85 | 30.02 | 3,700,348 | +0.47(+1.59%) |
Jul 25, 2014 | 29.61 | 29.64 | 29.46 | 29.55 | 1,778,269 | +0.10(+0.34%) |
Jul 24, 2014 | 29.47 | 29.51 | 29.36 | 29.45 | 2,501,371 | +0.46(+1.60%) |
Jul 23, 2014 | 29.05 | 29.07 | 28.93 | 28.99 | 1,219,595 | +0.11(+0.39%) |
Jul 22, 2014 | 28.91 | 28.94 | 28.85 | 28.88 | 1,523,545 | +0.29(+1.00%) |
Jul 21, 2014 | 28.50 | 28.62 | 28.39 | 28.59 | 1,587,665 | -0.01(-0.02%) |
Jul 18, 2014 | 28.57 | 28.65 | 28.43 | 28.60 | 4,896,494 | +0.04(+0.16%) |
Jul 17, 2014 | 28.72 | 28.80 | 28.48 | 28.55 | 2,013,416 | -0.42(-1.45%) |
Jul 16, 2014 | 29.06 | 29.09 | 28.94 | 28.97 | 1,412,358 | +0.24(+0.84%) |
Jul 15, 2014 | 28.76 | 28.81 | 28.60 | 28.73 | 1,783,597 | +0.15(+0.53%) |
Jul 14, 2014 | 28.71 | 28.76 | 28.57 | 28.58 | 1,609,962 | +0.27(+0.95%) |
Jul 11, 2014 | 28.32 | 28.41 | 28.22 | 28.31 | 2,130,904 | +0.00(+0.00%) |
Jul 10, 2014 | 28.09 | 28.33 | 28.06 | 28.31 | 2,536,308 | -0.35(-1.23%) |
Jul 09, 2014 | 28.54 | 28.67 | 28.48 | 28.66 | 1,618,314 | +0.15(+0.51%) |
Jul 08, 2014 | 28.62 | 28.65 | 28.42 | 28.52 | 2,964,438 | -0.44(-1.51%) |
Jul 07, 2014 | 28.94 | 28.97 | 28.86 | 28.95 | 1,616,116 | -0.18(-0.61%) |
Jul 03, 2014 | 29.01 | 29.13 | 29.13 | 29.13 | 1,138,703 | +0.19(+0.66%) |
Jul 02, 2014 | 28.91 | 28.98 | 28.88 | 28.94 | 1,930,588 | +0.27(+0.96%) |
Jul 01, 2014 | 28.61 | 28.77 | 28.61 | 28.67 | 1,873,921 | +0.25(+0.87%) |
Jun 30, 2014 | 28.29 | 28.48 | 28.27 | 28.42 | 1,881,422 | -0.08(-0.29%) |
Jun 27, 2014 | 28.47 | 28.52 | 28.36 | 28.51 | 1,443,071 | +0.05(+0.18%) |
Jun 26, 2014 | 28.25 | 28.48 | 28.22 | 28.46 | 3,284,106 | -0.21(-0.72%) |
Jun 25, 2014 | 28.56 | 28.69 | 28.55 | 28.66 | 2,271,096 | -0.06(-0.19%) |
Jun 24, 2014 | 28.80 | 28.84 | 28.69 | 28.72 | 2,716,763 | -0.18(-0.62%) |
Jun 23, 2014 | 28.88 | 28.91 | 28.79 | 28.90 | 1,957,291 | -0.08(-0.27%) |
Jun 20, 2014 | 29.00 | 29.05 | 28.92 | 28.98 | 2,036,673 | -0.15(-0.52%) |
Jun 19, 2014 | 29.33 | 29.35 | 29.11 | 29.13 | 1,998,433 | -0.04(-0.15%) |
Jun 18, 2014 | 29.04 | 29.17 | 28.90 | 29.17 | 3,315,318 | +0.08(+0.27%) |
Jun 17, 2014 | 28.98 | 29.11 | 28.94 | 29.09 | 1,358,311 | -0.01(-0.02%) |
Jun 16, 2014 | 29.16 | 29.18 | 29.04 | 29.10 | 1,967,580 | -0.13(-0.46%) |
Jun 13, 2014 | 29.19 | 29.33 | 29.16 | 29.23 | 1,956,231 | +0.02(+0.08%) |
Jun 12, 2014 | 29.37 | 29.37 | 29.15 | 29.21 | 2,043,713 | +0.10(+0.35%) |
Jun 11, 2014 | 29.11 | 29.18 | 29.08 | 29.11 | 1,555,481 | -0.25(-0.84%) |
Jun 10, 2014 | 29.37 | 29.38 | 29.23 | 29.36 | 1,846,811 | +0.01(+0.02%) |
Jun 06, 2014 | 29.31 | 29.43 | 29.31 | 29.35 | 1,596,611 | +0.10(+0.34%) |
Jun 05, 2014 | 29.21 | 29.29 | 29.06 | 29.25 | 1,609,882 | +0.04(+0.13%) |
Jun 04, 2014 | 29.25 | 29.27 | 29.10 | 29.21 | 5,465,045 | -0.07(-0.25%) |
Jun 03, 2014 | 29.17 | 29.29 | 29.15 | 29.28 | 2,367,672 | -0.18(-0.61%) |
Jun 02, 2014 | 29.55 | 29.56 | 29.34 | 29.46 | 2,006,867 | -0.03(-0.11%) |
May 30, 2014 | 29.39 | 29.53 | 29.37 | 29.50 | 1,793,638 | +0.12(+0.40%) |
May 29, 2014 | 29.37 | 29.43 | 29.31 | 29.38 | 1,318,471 | -0.06(-0.21%) |
May 28, 2014 | 29.46 | 29.46 | 29.37 | 29.44 | 1,803,250 | +0.24(+0.82%) |
May 27, 2014 | 29.28 | 29.32 | 29.14 | 29.20 | 1,881,385 | +0.16(+0.54%) |
May 23, 2014 | 28.96 | 29.04 | 29.04 | 29.04 | 2,743,003 | -0.00(-0.01%) |
May 22, 2014 | 29.06 | 29.14 | 29.02 | 29.05 | 1,473,673 | -0.12(-0.43%) |
May 21, 2014 | 29.27 | 29.30 | 29.14 | 29.17 | 2,429,707 | -0.04(-0.15%) |
May 20, 2014 | 29.27 | 29.35 | 29.14 | 29.22 | 3,000,658 | -0.28(-0.96%) |
May 19, 2014 | 29.53 | 29.58 | 29.42 | 29.50 | 3,201,484 | +0.01(+0.04%) |
May 16, 2014 | 29.48 | 29.52 | 29.39 | 29.49 | 4,963,674 | +0.46(+1.58%) |
May 15, 2014 | 29.11 | 29.13 | 28.96 | 29.03 | 4,366,229 | +0.42(+1.47%) |
May 14, 2014 | 28.61 | 28.73 | 28.59 | 28.61 | 2,208,874 | +0.14(+0.49%) |
May 13, 2014 | 28.49 | 28.54 | 28.40 | 28.47 | 2,545,565 | +0.03(+0.12%) |
May 12, 2014 | 28.38 | 28.47 | 28.31 | 28.44 | 2,623,971 | +0.54(+1.95%) |
May 09, 2014 | 27.86 | 27.94 | 27.78 | 27.89 | 2,460,545 | +0.02(+0.08%) |
May 08, 2014 | 27.83 | 28.00 | 27.81 | 27.87 | 4,326,914 | -0.29(-1.02%) |
May 07, 2014 | 28.03 | 28.16 | 27.99 | 28.16 | 3,017,454 | -0.24(-0.86%) |
May 06, 2014 | 28.55 | 28.61 | 28.37 | 28.40 | 3,711,252 | +0.22(+0.79%) |
May 05, 2014 | 28.10 | 28.19 | 27.98 | 28.18 | 1,893,929 | -0.12(-0.43%) |
May 02, 2014 | 28.31 | 28.46 | 28.27 | 28.30 | 2,183,781 | -0.11(-0.39%) |
May 01, 2014 | 28.56 | 28.57 | 28.40 | 28.41 | 2,477,105 | -0.03(-0.10%) |
Apr 30, 2014 | 28.33 | 28.47 | 28.31 | 28.44 | 2,924,098 | -0.11(-0.37%) |
Apr 29, 2014 | 28.44 | 28.60 | 28.36 | 28.55 | 2,831,624 | +0.44(+1.56%) |
Apr 28, 2014 | 28.20 | 28.25 | 27.96 | 28.11 | 4,608,531 | -0.07(-0.26%) |
Apr 25, 2014 | 28.08 | 28.22 | 27.95 | 28.18 | 7,901,842 | -0.45(-1.59%) |
Apr 24, 2014 | 28.62 | 28.70 | 28.51 | 28.64 | 2,774,111 | +0.18(+0.62%) |
Apr 23, 2014 | 28.43 | 28.57 | 28.42 | 28.46 | 7,105,416 | -0.27(-0.95%) |
Apr 22, 2014 | 28.87 | 28.93 | 28.72 | 28.73 | 6,124,749 | -0.14(-0.48%) |
Apr 21, 2014 | 28.91 | 28.95 | 28.80 | 28.87 | 2,399,498 | -0.04(-0.13%) |
Apr 17, 2014 | 28.77 | 28.91 | 28.91 | 28.91 | 2,184,268 | +0.11(+0.39%) |
Apr 16, 2014 | 28.91 | 28.91 | 28.66 | 28.80 | 3,697,457 | -0.02(-0.06%) |
Apr 15, 2014 | 28.87 | 28.88 | 28.53 | 28.81 | 3,344,127 | -0.01(-0.04%) |
Apr 14, 2014 | 28.67 | 28.90 | 28.65 | 28.82 | 2,853,676 | +0.20(+0.70%) |
Apr 11, 2014 | 28.57 | 28.76 | 28.56 | 28.62 | 4,893,790 | +0.06(+0.19%) |
Apr 10, 2014 | 28.96 | 28.97 | 28.55 | 28.57 | 4,065,416 | -0.16(-0.56%) |
Apr 09, 2014 | 28.57 | 28.73 | 28.42 | 28.73 | 3,434,724 | +0.52(+1.83%) |
Apr 08, 2014 | 28.19 | 28.24 | 28.06 | 28.21 | 2,478,819 | +0.33(+1.19%) |
Apr 07, 2014 | 28.10 | 28.13 | 27.86 | 27.88 | 2,607,672 | -0.28(-1.00%) |
Apr 04, 2014 | 28.37 | 28.39 | 28.13 | 28.16 | 3,077,734 | -0.12(-0.41%) |
Apr 03, 2014 | 28.33 | 28.35 | 28.11 | 28.28 | 1,753,580 | -0.04(-0.14%) |
Apr 02, 2014 | 28.32 | 28.36 | 28.27 | 28.32 | 1,875,557 | -0.08(-0.29%) |
Apr 01, 2014 | 28.44 | 28.49 | 28.29 | 28.40 | 2,326,730 | +0.23(+0.83%) |
Mar 31, 2014 | 28.10 | 28.28 | 28.03 | 28.17 | 3,293,736 | -0.02(-0.08%) |
Mar 28, 2014 | 28.25 | 28.33 | 28.15 | 28.19 | 1,551,186 | +0.07(+0.26%) |
Mar 27, 2014 | 28.07 | 28.14 | 27.98 | 28.12 | 2,495,755 | +0.13(+0.46%) |
Mar 26, 2014 | 28.26 | 28.29 | 27.99 | 27.99 | 2,001,230 | -0.12(-0.43%) |
Mar 25, 2014 | 28.13 | 28.24 | 28.01 | 28.11 | 3,561,000 | +0.24(+0.88%) |
Mar 24, 2014 | 27.94 | 27.98 | 27.75 | 27.87 | 2,375,748 | +0.25(+0.90%) |
Mar 21, 2014 | 27.59 | 27.79 | 27.52 | 27.62 | 2,535,471 | +0.24(+0.87%) |
Mar 20, 2014 | 27.17 | 27.40 | 27.08 | 27.38 | 5,679,008 | +0.10(+0.37%) |
Mar 19, 2014 | 27.50 | 27.52 | 27.09 | 27.28 | 4,940,020 | -0.33(-1.20%) |
Mar 18, 2014 | 27.57 | 27.71 | 27.55 | 27.62 | 2,642,297 | -0.06(-0.22%) |
Mar 17, 2014 | 27.62 | 27.83 | 27.62 | 27.68 | 2,363,046 | +0.03(+0.12%) |
Mar 14, 2014 | 27.74 | 27.89 | 27.59 | 27.64 | 3,914,415 | +0.02(+0.06%) |
Mar 13, 2014 | 28.01 | 28.01 | 27.57 | 27.63 | 3,640,924 | -0.20(-0.72%) |
Mar 12, 2014 | 27.77 | 27.91 | 27.69 | 27.83 | 3,979,952 | -0.17(-0.59%) |
Mar 11, 2014 | 28.06 | 28.10 | 27.92 | 27.99 | 3,158,026 | -0.08(-0.29%) |
Mar 10, 2014 | 28.08 | 28.16 | 27.91 | 28.07 | 4,392,551 | -0.35(-1.23%) |
Mar 07, 2014 | 28.49 | 28.51 | 28.25 | 28.42 | 3,942,370 | -0.22(-0.76%) |
Mar 06, 2014 | 28.52 | 28.67 | 28.48 | 28.64 | 3,806,122 | +0.17(+0.61%) |
Mar 05, 2014 | 28.48 | 28.58 | 28.42 | 28.47 | 3,043,229 | -0.28(-0.97%) |
Mar 04, 2014 | 28.73 | 28.88 | 28.64 | 28.74 | 1,805,303 | +0.33(+1.15%) |
Mar 03, 2014 | 28.33 | 28.46 | 28.29 | 28.42 | 2,322,840 | -0.30(-1.04%) |
Feb 28, 2014 | 28.81 | 28.92 | 28.63 | 28.72 | 2,784,375 | -0.26(-0.90%) |
Feb 27, 2014 | 28.69 | 29.00 | 28.65 | 28.98 | 2,192,786 | +0.53(+1.87%) |
Feb 26, 2014 | 28.48 | 28.57 | 28.36 | 28.44 | 2,769,818 | -0.05(-0.19%) |
Feb 25, 2014 | 28.58 | 28.66 | 28.41 | 28.50 | 3,532,122 | -0.35(-1.23%) |
Feb 24, 2014 | 28.56 | 28.92 | 28.51 | 28.85 | 4,244,479 | -0.70(-2.37%) |
Feb 21, 2014 | 29.80 | 29.89 | 29.54 | 29.55 | 3,410,675 | +0.00(+0.00%) |
Feb 20, 2014 | 29.56 | 29.67 | 29.43 | 29.55 | 2,452,618 | -0.05(-0.18%) |
Feb 19, 2014 | 29.83 | 30.01 | 29.53 | 29.61 | 4,649,316 | -0.08(-0.27%) |
Feb 18, 2014 | 29.56 | 29.87 | 29.54 | 29.69 | 4,848,822 | +0.61(+2.11%) |
Feb 14, 2014 | 29.04 | 29.07 | 29.07 | 29.07 | 1,701,782 | +0.09(+0.32%) |
Feb 13, 2014 | 28.74 | 29.00 | 28.71 | 28.98 | 2,559,043 | +0.21(+0.72%) |
Feb 12, 2014 | 28.81 | 28.82 | 28.68 | 28.78 | 4,064,153 | +0.27(+0.95%) |
Feb 11, 2014 | 28.43 | 28.59 | 28.39 | 28.50 | 2,741,233 | +0.55(+1.99%) |
Feb 10, 2014 | 27.93 | 28.01 | 27.87 | 27.95 | 3,498,018 | -0.21(-0.73%) |
Feb 07, 2014 | 28.06 | 28.23 | 27.93 | 28.16 | 2,896,423 | +0.11(+0.39%) |
Feb 06, 2014 | 27.87 | 28.15 | 27.85 | 28.05 | 2,737,516 | +0.24(+0.86%) |
Feb 05, 2014 | 27.78 | 27.91 | 27.75 | 27.81 | 2,014,236 | -0.09(-0.33%) |
Feb 04, 2014 | 27.82 | 27.94 | 27.75 | 27.90 | 2,587,941 | +0.38(+1.36%) |