Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.15 | 27.21 | 26.81 | 26.82 | 69,445 | -0.32(-1.19%) |
Nov 26, 2014 | 27.13 | 27.15 | 27.15 | 27.15 | 34,639 | +0.06(+0.23%) |
Nov 25, 2014 | 27.15 | 27.15 | 27.00 | 27.08 | 42,390 | -0.05(-0.20%) |
Nov 24, 2014 | 26.86 | 27.14 | 26.86 | 27.14 | 212,070 | +0.34(+1.26%) |
Nov 21, 2014 | 27.16 | 27.16 | 26.76 | 26.80 | 34,656 | -0.12(-0.44%) |
Nov 20, 2014 | 26.67 | 26.92 | 26.66 | 26.92 | 95,275 | +0.09(+0.32%) |
Nov 19, 2014 | 26.93 | 26.93 | 26.65 | 26.83 | 53,875 | -0.10(-0.38%) |
Nov 18, 2014 | 26.89 | 27.04 | 26.89 | 26.93 | 52,331 | +0.02(+0.09%) |
Nov 17, 2014 | 26.93 | 26.93 | 26.80 | 26.91 | 25,732 | -0.06(-0.23%) |
Nov 14, 2014 | 27.06 | 27.14 | 26.92 | 26.97 | 40,152 | -0.10(-0.38%) |
Nov 13, 2014 | 27.23 | 27.23 | 27.06 | 27.07 | 20,165 | -0.18(-0.66%) |
Nov 12, 2014 | 27.03 | 27.26 | 27.02 | 27.26 | 33,891 | +0.13(+0.49%) |
Nov 11, 2014 | 27.15 | 27.19 | 27.08 | 27.12 | 52,822 | -0.04(-0.14%) |
Nov 10, 2014 | 27.04 | 27.16 | 27.01 | 27.16 | 42,205 | +0.13(+0.49%) |
Nov 07, 2014 | 27.04 | 27.11 | 26.88 | 27.03 | 29,030 | -0.05(-0.17%) |
Nov 06, 2014 | 26.84 | 27.07 | 26.76 | 27.07 | 1,524,761 | +0.24(+0.91%) |
Nov 05, 2014 | 26.76 | 26.85 | 26.69 | 26.83 | 72,732 | +0.21(+0.80%) |
Nov 04, 2014 | 26.53 | 26.64 | 26.41 | 26.62 | 60,031 | +0.01(+0.03%) |
Nov 03, 2014 | 26.47 | 26.76 | 26.47 | 26.61 | 87,374 | +0.00(+0.00%) |
Oct 31, 2014 | 26.37 | 26.61 | 26.37 | 26.61 | 32,233 | +0.37(+1.41%) |
Oct 30, 2014 | 26.11 | 26.35 | 26.03 | 26.24 | 29,263 | +0.06(+0.24%) |
Oct 29, 2014 | 25.93 | 26.23 | 25.83 | 26.18 | 62,111 | +0.24(+0.91%) |
Oct 28, 2014 | 25.57 | 25.94 | 25.54 | 25.94 | 53,260 | +0.46(+1.82%) |
Oct 27, 2014 | 25.25 | 25.49 | 25.38 | 25.48 | 55,850 | +0.10(+0.40%) |
Oct 24, 2014 | 25.21 | 25.38 | 25.19 | 25.38 | 27,764 | +0.16(+0.62%) |
Oct 23, 2014 | 25.23 | 25.39 | 25.18 | 25.22 | 53,544 | +0.23(+0.91%) |
Oct 22, 2014 | 25.17 | 25.35 | 24.99 | 24.99 | 103,059 | -0.13(-0.50%) |
Oct 21, 2014 | 24.69 | 25.16 | 24.69 | 25.12 | 1,231,893 | +0.56(+2.27%) |
Oct 20, 2014 | 24.43 | 24.63 | 24.43 | 24.56 | 629,105 | +0.09(+0.39%) |
Oct 17, 2014 | 24.63 | 24.69 | 24.37 | 24.47 | 759,611 | +0.08(+0.32%) |
Oct 16, 2014 | 23.83 | 24.48 | 23.78 | 24.39 | 1,930,450 | +0.12(+0.49%) |
Oct 15, 2014 | 24.55 | 24.67 | 23.57 | 24.27 | 487,513 | -0.80(-3.20%) |
Oct 14, 2014 | 25.05 | 25.32 | 24.97 | 25.07 | 51,427 | +0.13(+0.50%) |
Oct 13, 2014 | 25.08 | 25.32 | 24.95 | 24.95 | 962,000 | -0.09(-0.38%) |
Oct 10, 2014 | 25.28 | 25.50 | 25.04 | 25.04 | 1,173,645 | -0.24(-0.93%) |
Oct 09, 2014 | 25.86 | 25.86 | 25.28 | 25.28 | 174,190 | -0.60(-2.34%) |
Oct 08, 2014 | 25.47 | 25.88 | 25.41 | 25.88 | 68,721 | +0.46(+1.79%) |
Oct 07, 2014 | 25.76 | 25.80 | 25.43 | 25.43 | 69,614 | -0.45(-1.73%) |
Oct 06, 2014 | 26.14 | 26.17 | 25.87 | 25.87 | 29,689 | -0.16(-0.60%) |
Oct 03, 2014 | 25.94 | 26.11 | 25.94 | 26.03 | 51,605 | +0.24(+0.91%) |
Oct 02, 2014 | 25.67 | 25.87 | 25.50 | 25.80 | 81,289 | +0.03(+0.12%) |
Oct 01, 2014 | 25.91 | 26.04 | 25.69 | 25.76 | 90,347 | -0.26(-1.00%) |
Sep 30, 2014 | 26.12 | 26.20 | 25.97 | 26.02 | 32,211 | -0.08(-0.30%) |
Sep 29, 2014 | 25.94 | 26.18 | 25.94 | 26.10 | 72,109 | -0.10(-0.39%) |
Sep 26, 2014 | 26.13 | 26.23 | 26.04 | 26.20 | 53,544 | +0.13(+0.51%) |
Sep 25, 2014 | 26.38 | 26.38 | 26.07 | 26.07 | 154,125 | -0.38(-1.43%) |
Sep 24, 2014 | 26.45 | 26.45 | 26.27 | 26.45 | 33,081 | +0.02(+0.09%) |
Sep 23, 2014 | 26.67 | 26.71 | 26.40 | 26.42 | 108,872 | -0.30(-1.11%) |
Sep 22, 2014 | 26.92 | 26.99 | 26.71 | 26.72 | 120,113 | -0.27(-0.98%) |
Sep 19, 2014 | 27.20 | 27.30 | 26.96 | 26.98 | 83,885 | -0.09(-0.32%) |
Sep 18, 2014 | 26.83 | 27.17 | 26.83 | 27.07 | 145,532 | +0.33(+1.23%) |
Sep 17, 2014 | 26.71 | 26.93 | 26.56 | 26.74 | 426,759 | +0.15(+0.56%) |
Sep 16, 2014 | 26.58 | 26.77 | 26.55 | 26.59 | 29,666 | -0.04(-0.16%) |
Sep 15, 2014 | 26.67 | 26.72 | 26.61 | 26.64 | 39,919 | -0.09(-0.33%) |
Sep 12, 2014 | 26.68 | 26.84 | 26.59 | 26.73 | 50,407 | +0.15(+0.56%) |
Sep 11, 2014 | 26.36 | 26.61 | 26.36 | 26.58 | 36,903 | +0.10(+0.38%) |
Sep 10, 2014 | 26.20 | 26.52 | 26.20 | 26.48 | 243,715 | +0.30(+1.17%) |
Sep 09, 2014 | 26.32 | 26.32 | 26.09 | 26.17 | 175,943 | -0.20(-0.77%) |
Sep 08, 2014 | 26.35 | 26.42 | 26.26 | 26.38 | 27,168 | +0.02(+0.06%) |
Sep 05, 2014 | 26.32 | 26.38 | 26.14 | 26.36 | 101,118 | -0.02(-0.06%) |
Sep 04, 2014 | 26.42 | 26.58 | 26.31 | 26.38 | 65,004 | +0.04(+0.15%) |
Sep 03, 2014 | 26.52 | 26.55 | 26.29 | 26.34 | 110,746 | -0.09(-0.33%) |
Sep 02, 2014 | 26.34 | 26.49 | 26.27 | 26.42 | 39,170 | +0.16(+0.60%) |
Aug 29, 2014 | 26.20 | 26.27 | 26.27 | 26.27 | 53,727 | +0.13(+0.51%) |
Aug 28, 2014 | 26.19 | 26.24 | 26.05 | 26.13 | 50,166 | -0.12(-0.45%) |
Aug 27, 2014 | 26.41 | 26.42 | 26.20 | 26.25 | 53,649 | -0.16(-0.62%) |
Aug 26, 2014 | 26.31 | 26.46 | 26.31 | 26.41 | 125,516 | +0.09(+0.36%) |
Aug 25, 2014 | 26.27 | 26.38 | 26.24 | 26.32 | 95,782 | +0.17(+0.66%) |
Aug 22, 2014 | 26.17 | 26.33 | 26.09 | 26.15 | 726,789 | -0.05(-0.21%) |
Aug 21, 2014 | 25.93 | 26.25 | 25.87 | 26.20 | 151,993 | +0.34(+1.30%) |
Aug 20, 2014 | 25.83 | 25.91 | 25.73 | 25.87 | 85,563 | +0.05(+0.18%) |
Aug 19, 2014 | 25.82 | 25.95 | 25.80 | 25.82 | 34,160 | +0.02(+0.09%) |
Aug 18, 2014 | 25.62 | 25.86 | 25.62 | 25.80 | 39,441 | +0.30(+1.20%) |
Aug 15, 2014 | 25.70 | 25.75 | 25.34 | 25.49 | 55,536 | -0.12(-0.49%) |
Aug 14, 2014 | 25.59 | 25.70 | 25.58 | 25.62 | 39,098 | +0.06(+0.24%) |
Aug 13, 2014 | 25.49 | 25.64 | 25.49 | 25.55 | 24,107 | +0.16(+0.65%) |
Aug 12, 2014 | 25.33 | 25.53 | 25.30 | 25.39 | 102,780 | +0.01(+0.03%) |
Aug 11, 2014 | 25.48 | 25.51 | 25.37 | 25.38 | 40,230 | -0.02(-0.09%) |
Aug 08, 2014 | 25.27 | 25.34 | 25.16 | 25.41 | 1,784,383 | +0.20(+0.78%) |
Aug 07, 2014 | 25.56 | 25.56 | 25.16 | 25.21 | 87,603 | -0.23(-0.92%) |
Aug 06, 2014 | 25.34 | 25.57 | 25.34 | 25.44 | 44,963 | +0.02(+0.09%) |
Aug 05, 2014 | 25.49 | 25.68 | 25.36 | 25.42 | 52,493 | -0.17(-0.67%) |
Aug 04, 2014 | 25.62 | 25.65 | 25.40 | 25.59 | 26,942 | +0.03(+0.12%) |
Aug 01, 2014 | 25.89 | 25.95 | 25.47 | 25.56 | 52,510 | -0.34(-1.33%) |
Jul 31, 2014 | 26.28 | 26.28 | 25.91 | 25.91 | 206,086 | -0.45(-1.72%) |
Jul 30, 2014 | 26.30 | 26.45 | 26.18 | 26.36 | 37,348 | +0.20(+0.78%) |
Jul 29, 2014 | 26.20 | 26.34 | 26.16 | 26.16 | 64,974 | -0.05(-0.18%) |
Jul 28, 2014 | 26.45 | 26.47 | 26.13 | 26.20 | 35,048 | -0.28(-1.06%) |
Jul 25, 2014 | 26.33 | 26.52 | 26.33 | 26.48 | 87,403 | +0.06(+0.24%) |
Jul 24, 2014 | 26.16 | 26.47 | 26.16 | 26.42 | 765,820 | +0.28(+1.08%) |
Jul 23, 2014 | 26.09 | 26.15 | 25.80 | 26.14 | 43,633 | +0.08(+0.30%) |
Jul 22, 2014 | 26.23 | 26.27 | 26.05 | 26.06 | 69,518 | -0.07(-0.27%) |
Jul 21, 2014 | 26.16 | 26.16 | 26.02 | 26.13 | 32,932 | -0.12(-0.48%) |
Jul 18, 2014 | 26.09 | 26.35 | 26.08 | 26.26 | 68,185 | +0.27(+1.02%) |
Jul 17, 2014 | 26.52 | 26.52 | 25.95 | 25.99 | 117,660 | -0.66(-2.46%) |
Jul 16, 2014 | 27.16 | 27.17 | 26.63 | 26.65 | 67,534 | -0.52(-1.93%) |
Jul 15, 2014 | 26.96 | 27.20 | 26.94 | 27.17 | 204,933 | +0.29(+1.08%) |
Jul 14, 2014 | 27.08 | 27.12 | 26.85 | 26.88 | 35,190 | +0.00(+0.00%) |
Jul 11, 2014 | 26.78 | 26.96 | 26.67 | 26.88 | 28,784 | +0.04(+0.15%) |
Jul 10, 2014 | 26.75 | 26.92 | 26.66 | 26.84 | 83,158 | -0.20(-0.75%) |
Jul 09, 2014 | 27.07 | 27.13 | 27.00 | 27.05 | 39,734 | +0.09(+0.35%) |
Jul 08, 2014 | 27.19 | 27.19 | 26.95 | 26.95 | 38,782 | -0.32(-1.18%) |
Jul 07, 2014 | 27.45 | 27.45 | 27.25 | 27.27 | 30,650 | -0.17(-0.62%) |
Jul 03, 2014 | 27.25 | 27.44 | 27.44 | 27.44 | 42,086 | +0.33(+1.20%) |
Jul 02, 2014 | 27.31 | 27.31 | 27.09 | 27.12 | 32,120 | -0.15(-0.54%) |
Jul 01, 2014 | 27.11 | 27.50 | 27.11 | 27.27 | 62,642 | +0.18(+0.65%) |
Jun 30, 2014 | 27.05 | 27.16 | 26.98 | 27.09 | 34,107 | -0.02(-0.07%) |
Jun 27, 2014 | 26.95 | 27.11 | 26.95 | 27.11 | 28,982 | +0.12(+0.44%) |
Jun 26, 2014 | 26.95 | 27.02 | 26.74 | 26.99 | 36,959 | -0.01(-0.03%) |
Jun 25, 2014 | 26.80 | 27.03 | 26.63 | 27.00 | 60,268 | +0.12(+0.44%) |
Jun 24, 2014 | 27.06 | 27.27 | 26.88 | 26.88 | 99,777 | -0.25(-0.92%) |
Jun 23, 2014 | 27.17 | 27.19 | 27.05 | 27.13 | 182,277 | -0.04(-0.14%) |
Jun 20, 2014 | 27.11 | 27.26 | 27.08 | 27.17 | 68,241 | +0.20(+0.75%) |
Jun 19, 2014 | 27.06 | 27.08 | 26.85 | 26.97 | 65,661 | -0.07(-0.26%) |
Jun 18, 2014 | 27.00 | 27.07 | 26.83 | 27.04 | 43,185 | +0.08(+0.29%) |
Jun 17, 2014 | 26.55 | 27.06 | 26.55 | 26.96 | 46,242 | +0.36(+1.35%) |
Jun 16, 2014 | 26.70 | 26.77 | 26.51 | 26.60 | 32,931 | -0.17(-0.64%) |
Jun 13, 2014 | 26.74 | 26.93 | 26.49 | 26.77 | 1,278,516 | +0.04(+0.15%) |
Jun 12, 2014 | 26.87 | 26.88 | 26.65 | 26.74 | 38,463 | -0.13(-0.49%) |
Jun 11, 2014 | 26.94 | 27.00 | 26.81 | 26.87 | 58,661 | -0.19(-0.69%) |
Jun 10, 2014 | 27.12 | 27.12 | 26.98 | 27.05 | 57,343 | +0.32(+1.19%) |
Jun 06, 2014 | 26.57 | 26.80 | 26.57 | 26.74 | 52,731 | +0.24(+0.91%) |
Jun 05, 2014 | 26.21 | 26.53 | 26.12 | 26.49 | 34,676 | +0.26(+1.01%) |
Jun 04, 2014 | 26.16 | 26.28 | 26.15 | 26.23 | 87,392 | +0.03(+0.10%) |
Jun 03, 2014 | 26.05 | 26.26 | 25.97 | 26.20 | 23,980 | +0.11(+0.41%) |
Jun 02, 2014 | 25.96 | 26.12 | 25.75 | 26.10 | 2,246,969 | +0.18(+0.69%) |
May 30, 2014 | 25.79 | 26.01 | 25.79 | 25.92 | 84,653 | +0.11(+0.42%) |
May 29, 2014 | 25.91 | 25.91 | 25.72 | 25.81 | 52,903 | -0.02(-0.06%) |
May 28, 2014 | 25.79 | 25.89 | 25.70 | 25.82 | 54,229 | -0.02(-0.09%) |
May 27, 2014 | 25.80 | 26.03 | 25.75 | 25.85 | 59,866 | +0.16(+0.64%) |
May 23, 2014 | 25.58 | 25.68 | 25.68 | 25.68 | 22,220 | +0.11(+0.43%) |
May 22, 2014 | 25.54 | 25.63 | 25.47 | 25.57 | 23,519 | +0.08(+0.33%) |
May 21, 2014 | 25.42 | 25.61 | 25.40 | 25.49 | 57,948 | +0.19(+0.77%) |
May 20, 2014 | 25.44 | 25.44 | 25.15 | 25.30 | 40,980 | -0.17(-0.67%) |
May 19, 2014 | 25.14 | 25.47 | 25.09 | 25.47 | 41,649 | +0.32(+1.27%) |
May 16, 2014 | 25.23 | 25.29 | 24.96 | 25.15 | 336,722 | -0.03(-0.12%) |
May 15, 2014 | 25.12 | 25.21 | 24.83 | 25.18 | 160,516 | -0.15(-0.58%) |
May 14, 2014 | 25.71 | 25.71 | 25.30 | 25.33 | 29,792 | -0.44(-1.69%) |
May 13, 2014 | 25.96 | 25.96 | 25.75 | 25.76 | 114,665 | -0.16(-0.63%) |
May 12, 2014 | 25.68 | 25.96 | 25.59 | 25.93 | 130,077 | +0.36(+1.40%) |
May 09, 2014 | 25.40 | 25.57 | 25.26 | 25.57 | 126,012 | +0.10(+0.40%) |
May 08, 2014 | 25.47 | 25.68 | 25.42 | 25.47 | 99,243 | -0.08(-0.30%) |
May 07, 2014 | 25.30 | 25.54 | 25.18 | 25.54 | 1,499,090 | +0.27(+1.08%) |
May 06, 2014 | 25.54 | 25.57 | 25.27 | 25.27 | 54,769 | -0.34(-1.34%) |
May 05, 2014 | 25.56 | 25.64 | 25.44 | 25.61 | 36,998 | -0.09(-0.33%) |
May 02, 2014 | 25.68 | 26.04 | 25.64 | 25.70 | 79,241 | +0.13(+0.52%) |
May 01, 2014 | 25.66 | 25.75 | 25.49 | 25.57 | 278,370 | -0.12(-0.45%) |
Apr 30, 2014 | 25.52 | 25.75 | 25.44 | 25.68 | 51,204 | +0.13(+0.52%) |
Apr 29, 2014 | 25.51 | 25.72 | 25.48 | 25.55 | 236,018 | +0.05(+0.21%) |
Apr 28, 2014 | 25.79 | 25.79 | 25.33 | 25.50 | 585,797 | -0.19(-0.73%) |
Apr 25, 2014 | 25.88 | 25.92 | 25.68 | 25.68 | 102,367 | -0.29(-1.11%) |
Apr 24, 2014 | 26.34 | 26.34 | 25.95 | 25.97 | 482,550 | -0.31(-1.18%) |
Apr 23, 2014 | 26.15 | 26.29 | 26.10 | 26.28 | 72,297 | +0.10(+0.38%) |
Apr 22, 2014 | 26.01 | 26.33 | 25.87 | 26.18 | 56,465 | +0.20(+0.78%) |
Apr 21, 2014 | 25.99 | 26.17 | 25.95 | 25.98 | 110,053 | -0.02(-0.06%) |
Apr 17, 2014 | 26.10 | 26.00 | 26.00 | 26.00 | 93,892 | -0.13(-0.51%) |
Apr 16, 2014 | 26.15 | 26.16 | 25.93 | 26.13 | 46,391 | +0.11(+0.42%) |
Apr 15, 2014 | 25.86 | 26.06 | 25.62 | 26.02 | 161,966 | +0.16(+0.63%) |
Apr 14, 2014 | 25.92 | 26.33 | 25.59 | 25.86 | 98,225 | +0.09(+0.33%) |
Apr 11, 2014 | 25.75 | 25.93 | 25.55 | 25.77 | 95,186 | -0.22(-0.84%) |
Apr 10, 2014 | 26.77 | 26.77 | 25.95 | 25.99 | 102,666 | -0.77(-2.88%) |
Apr 09, 2014 | 26.77 | 26.82 | 26.63 | 26.76 | 85,615 | +0.05(+0.20%) |
Apr 08, 2014 | 26.74 | 26.87 | 26.55 | 26.70 | 58,799 | -0.05(-0.17%) |
Apr 07, 2014 | 27.04 | 27.05 | 26.63 | 26.75 | 688,242 | -0.33(-1.24%) |
Apr 04, 2014 | 27.62 | 27.64 | 27.08 | 27.09 | 136,760 | -0.42(-1.53%) |
Apr 03, 2014 | 27.44 | 27.53 | 27.30 | 27.51 | 223,079 | +0.02(+0.08%) |
Apr 02, 2014 | 27.52 | 27.54 | 27.36 | 27.48 | 85,582 | -0.01(-0.03%) |
Apr 01, 2014 | 27.27 | 27.52 | 27.19 | 27.49 | 364,764 | +0.26(+0.97%) |
Mar 31, 2014 | 26.98 | 27.28 | 26.98 | 27.23 | 86,859 | +0.39(+1.45%) |
Mar 28, 2014 | 26.73 | 27.05 | 26.70 | 26.84 | 49,573 | +0.14(+0.53%) |
Mar 27, 2014 | 27.12 | 27.19 | 26.63 | 26.70 | 105,667 | -0.43(-1.58%) |
Mar 26, 2014 | 27.48 | 27.53 | 27.12 | 27.12 | 108,884 | -0.28(-1.02%) |
Mar 25, 2014 | 27.49 | 27.49 | 27.30 | 27.40 | 76,629 | +0.02(+0.08%) |
Mar 24, 2014 | 27.49 | 27.66 | 27.29 | 27.38 | 175,217 | -0.06(-0.23%) |
Mar 21, 2014 | 27.61 | 27.81 | 27.37 | 27.44 | 173,870 | +0.00(+0.00%) |
Mar 20, 2014 | 26.93 | 27.51 | 26.92 | 27.44 | 331,891 | +0.48(+1.79%) |
Mar 19, 2014 | 26.82 | 27.17 | 26.72 | 26.96 | 64,565 | +0.14(+0.52%) |
Mar 18, 2014 | 26.70 | 26.84 | 26.65 | 26.82 | 37,239 | +0.17(+0.64%) |
Mar 17, 2014 | 26.54 | 26.76 | 26.54 | 26.65 | 74,024 | +0.24(+0.91%) |
Mar 14, 2014 | 26.37 | 26.61 | 26.21 | 26.41 | 54,499 | -0.02(-0.09%) |
Mar 13, 2014 | 26.68 | 26.75 | 26.36 | 26.43 | 61,155 | -0.18(-0.67%) |
Mar 12, 2014 | 26.50 | 26.61 | 26.40 | 26.61 | 39,799 | +0.01(+0.03%) |
Mar 11, 2014 | 26.77 | 26.79 | 26.50 | 26.61 | 56,725 | -0.21(-0.78%) |
Mar 10, 2014 | 26.77 | 26.82 | 26.65 | 26.82 | 53,765 | +0.04(+0.14%) |
Mar 07, 2014 | 26.59 | 26.95 | 26.59 | 26.78 | 146,588 | +0.32(+1.20%) |
Mar 06, 2014 | 26.36 | 26.54 | 26.36 | 26.46 | 124,305 | +0.13(+0.50%) |
Mar 05, 2014 | 26.23 | 26.36 | 26.19 | 26.33 | 147,904 | +0.08(+0.30%) |
Mar 04, 2014 | 25.97 | 26.32 | 25.97 | 26.25 | 134,198 | +0.50(+1.96%) |
Mar 03, 2014 | 25.76 | 25.81 | 25.60 | 25.74 | 171,883 | -0.25(-0.96%) |
Feb 28, 2014 | 25.79 | 26.19 | 25.79 | 25.99 | 151,996 | +0.16(+0.63%) |
Feb 27, 2014 | 25.73 | 25.84 | 25.60 | 25.83 | 237,892 | +0.06(+0.24%) |
Feb 26, 2014 | 25.56 | 25.81 | 25.51 | 25.77 | 116,252 | +0.22(+0.85%) |
Feb 25, 2014 | 25.60 | 25.63 | 25.50 | 25.55 | 188,631 | -0.07(-0.27%) |
Feb 24, 2014 | 25.47 | 25.73 | 25.29 | 25.62 | 258,171 | +0.33(+1.32%) |
Feb 21, 2014 | 25.24 | 25.39 | 25.16 | 25.29 | 81,711 | +0.11(+0.43%) |
Feb 20, 2014 | 25.14 | 25.21 | 24.87 | 25.18 | 64,098 | +0.12(+0.50%) |
Feb 19, 2014 | 25.46 | 25.55 | 25.00 | 25.05 | 1,011,994 | -0.58(-2.27%) |
Feb 18, 2014 | 25.64 | 25.71 | 25.54 | 25.63 | 85,342 | +0.01(+0.03%) |
Feb 14, 2014 | 25.43 | 25.63 | 25.63 | 25.63 | 79,837 | +0.20(+0.79%) |
Feb 13, 2014 | 25.19 | 25.43 | 25.12 | 25.43 | 78,292 | +0.07(+0.28%) |
Feb 12, 2014 | 25.47 | 25.67 | 25.26 | 25.36 | 63,124 | -0.05(-0.21%) |
Feb 11, 2014 | 25.21 | 25.46 | 25.12 | 25.41 | 66,328 | +0.25(+0.99%) |
Feb 10, 2014 | 25.16 | 25.22 | 24.98 | 25.16 | 26,405 | +0.05(+0.19%) |
Feb 07, 2014 | 25.18 | 25.26 | 24.95 | 25.11 | 54,481 | +0.09(+0.34%) |
Feb 06, 2014 | 24.70 | 25.04 | 24.70 | 25.03 | 68,378 | +0.36(+1.45%) |
Feb 05, 2014 | 24.64 | 24.76 | 24.53 | 24.67 | 92,394 | -0.03(-0.13%) |
Feb 04, 2014 | 24.48 | 24.83 | 24.40 | 24.70 | 321,659 | +0.32(+1.31%) |
Feb 03, 2014 | 25.11 | 25.15 | 24.35 | 24.38 | 195,293 | -0.74(-2.94%) |
Jan 31, 2014 | 25.29 | 25.36 | 25.10 | 25.12 | 169,596 | -0.41(-1.61%) |
Jan 30, 2014 | 25.43 | 25.59 | 25.27 | 25.53 | 84,934 | +0.29(+1.14%) |
Jan 29, 2014 | 25.47 | 25.63 | 25.25 | 25.25 | 171,688 | -0.39(-1.51%) |
Jan 28, 2014 | 25.58 | 25.77 | 25.50 | 25.63 | 738,849 | +0.09(+0.36%) |
Jan 27, 2014 | 25.81 | 25.89 | 25.47 | 25.54 | 113,731 | -0.21(-0.81%) |
Jan 24, 2014 | 26.12 | 26.12 | 25.74 | 25.75 | 117,233 | -0.51(-1.95%) |
Jan 23, 2014 | 26.60 | 26.60 | 26.07 | 26.26 | 118,846 | -0.43(-1.60%) |
Jan 22, 2014 | 26.53 | 26.73 | 26.51 | 26.69 | 101,975 | +0.12(+0.44%) |
Jan 21, 2014 | 26.31 | 26.57 | 26.29 | 26.57 | 295,157 | +0.43(+1.63%) |
Jan 17, 2014 | 26.08 | 26.15 | 26.15 | 26.15 | 66,960 | +0.12(+0.45%) |
Jan 16, 2014 | 26.11 | 26.12 | 25.88 | 26.03 | 63,058 | -0.05(-0.18%) |
Jan 15, 2014 | 26.01 | 26.16 | 25.92 | 26.08 | 2,113,166 | +0.23(+0.87%) |
Jan 14, 2014 | 25.81 | 25.93 | 25.69 | 25.85 | 127,961 | +0.07(+0.27%) |
Jan 13, 2014 | 25.94 | 26.03 | 25.70 | 25.78 | 352,085 | -0.23(-0.90%) |
Jan 10, 2014 | 26.04 | 26.04 | 25.88 | 26.02 | 180,019 | -0.06(-0.24%) |
Jan 09, 2014 | 25.96 | 26.08 | 25.93 | 26.08 | 120,759 | +0.24(+0.93%) |
Jan 08, 2014 | 25.67 | 25.84 | 25.63 | 25.84 | 58,983 | +0.14(+0.54%) |
Jan 07, 2014 | 25.63 | 25.80 | 25.60 | 25.70 | 66,873 | +0.22(+0.85%) |
Jan 06, 2014 | 25.53 | 25.76 | 25.48 | 25.48 | 132,683 | +0.04(+0.15%) |
Jan 03, 2014 | 25.42 | 25.50 | 25.35 | 25.44 | 39,414 | +0.10(+0.40%) |
Jan 02, 2014 | 25.54 | 25.55 | 25.34 | 25.34 | 62,753 | -0.33(-1.30%) |
Dec 31, 2013 | 25.68 | 25.67 | 25.67 | 25.67 | 42,365 | +0.08(+0.30%) |
Dec 30, 2013 | 25.67 | 25.67 | 25.57 | 25.60 | 48,895 | -0.09(-0.33%) |
Dec 27, 2013 | 25.67 | 25.74 | 25.60 | 25.68 | 38,437 | +0.05(+0.21%) |
Dec 26, 2013 | 25.70 | 25.73 | 25.63 | 25.63 | 32,023 | -0.02(-0.06%) |
Dec 24, 2013 | 25.63 | 25.74 | 25.63 | 25.64 | 100,331 | +0.02(+0.09%) |
Dec 23, 2013 | 25.36 | 25.66 | 25.36 | 25.62 | 56,639 | +0.31(+1.24%) |
Dec 20, 2013 | 25.19 | 25.35 | 25.19 | 25.31 | 82,405 | +0.15(+0.58%) |
Dec 19, 2013 | 25.08 | 25.21 | 25.05 | 25.16 | 48,979 | -0.03(-0.12%) |
Dec 18, 2013 | 24.84 | 25.21 | 24.69 | 25.19 | 44,262 | +0.41(+1.65%) |
Dec 17, 2013 | 24.94 | 24.94 | 24.73 | 24.78 | 34,166 | -0.19(-0.77%) |
Dec 16, 2013 | 24.77 | 25.02 | 24.77 | 24.97 | 109,265 | +0.27(+1.09%) |
Dec 13, 2013 | 24.85 | 24.90 | 24.63 | 24.70 | 34,379 | -0.09(-0.37%) |
Dec 12, 2013 | 24.63 | 24.88 | 24.63 | 24.80 | 195,126 | +0.19(+0.75%) |
Dec 11, 2013 | 24.92 | 24.92 | 24.60 | 24.61 | 69,197 | -0.27(-1.09%) |
Dec 10, 2013 | 25.00 | 25.08 | 24.88 | 24.88 | 47,071 | -0.14(-0.56%) |
Dec 09, 2013 | 25.07 | 25.16 | 24.99 | 25.02 | 123,154 | -0.01(-0.03%) |
Dec 06, 2013 | 24.80 | 25.07 | 24.80 | 25.03 | 99,616 | +0.44(+1.79%) |
Dec 05, 2013 | 24.67 | 24.72 | 24.55 | 24.59 | 60,048 | -0.12(-0.47%) |
Dec 04, 2013 | 24.61 | 24.84 | 24.53 | 24.70 | 92,670 | +0.12(+0.47%) |
Dec 03, 2013 | 24.93 | 24.94 | 24.46 | 24.59 | 52,639 | -0.36(-1.42%) |