Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.76 | 22.42 | 22.42 | 22.42 | 1,352,800 | -0.23(-1.02%) |
Dec 30, 2014 | 22.62 | 22.73 | 22.55 | 22.65 | 1,146,953 | -0.01(-0.04%) |
Dec 29, 2014 | 22.39 | 22.82 | 22.33 | 22.66 | 1,187,573 | +0.25(+1.12%) |
Dec 26, 2014 | 22.52 | 22.68 | 22.40 | 22.41 | 1,191,778 | -0.03(-0.13%) |
Dec 24, 2014 | 22.68 | 22.44 | 22.44 | 22.44 | 624,700 | -0.27(-1.19%) |
Dec 23, 2014 | 22.72 | 23.00 | 22.68 | 22.71 | 1,271,721 | +0.05(+0.22%) |
Dec 22, 2014 | 22.70 | 22.76 | 22.34 | 22.66 | 2,507,014 | -0.06(-0.26%) |
Dec 19, 2014 | 21.97 | 22.73 | 21.97 | 22.72 | 4,380,802 | +0.61(+2.76%) |
Dec 18, 2014 | 21.98 | 22.24 | 21.93 | 22.11 | 2,760,903 | +0.46(+2.12%) |
Dec 17, 2014 | 21.08 | 21.71 | 21.06 | 21.65 | 3,124,858 | +0.61(+2.90%) |
Dec 16, 2014 | 21.30 | 21.56 | 20.96 | 21.04 | 4,586,933 | -0.53(-2.46%) |
Dec 15, 2014 | 21.84 | 21.92 | 21.50 | 21.57 | 4,028,390 | -0.23(-1.06%) |
Dec 12, 2014 | 22.59 | 22.62 | 21.79 | 21.80 | 7,957,000 | -0.95(-4.18%) |
Dec 11, 2014 | 22.73 | 22.88 | 22.56 | 22.75 | 2,610,541 | +0.12(+0.53%) |
Dec 10, 2014 | 23.04 | 23.04 | 22.54 | 22.63 | 3,122,957 | -0.44(-1.91%) |
Dec 09, 2014 | 22.77 | 23.09 | 22.62 | 23.07 | 1,701,332 | +0.05(+0.22%) |
Dec 08, 2014 | 23.05 | 23.16 | 22.85 | 23.02 | 1,441,477 | -0.05(-0.22%) |
Dec 05, 2014 | 23.13 | 23.27 | 22.97 | 23.07 | 2,634,458 | -0.02(-0.09%) |
Dec 04, 2014 | 23.08 | 23.14 | 22.97 | 23.09 | 1,921,213 | +0.02(+0.09%) |
Dec 03, 2014 | 22.58 | 23.14 | 22.50 | 23.07 | 3,010,347 | +0.46(+2.03%) |
Dec 02, 2014 | 22.60 | 22.75 | 22.46 | 22.61 | 2,253,512 | +0.01(+0.04%) |
Dec 01, 2014 | 23.00 | 23.16 | 22.43 | 22.60 | 3,407,347 | -0.53(-2.29%) |
Nov 28, 2014 | 23.77 | 23.77 | 22.96 | 23.13 | 1,540,662 | -0.60(-2.53%) |
Nov 26, 2014 | 23.80 | 23.73 | 23.73 | 23.73 | 1,768,300 | -0.04(-0.17%) |
Nov 25, 2014 | 24.01 | 24.02 | 23.68 | 23.77 | 3,542,509 | -0.25(-1.04%) |
Nov 24, 2014 | 24.22 | 24.34 | 24.00 | 24.02 | 2,314,140 | -0.15(-0.62%) |
Nov 21, 2014 | 24.42 | 24.57 | 24.12 | 24.17 | 2,689,959 | +0.01(+0.04%) |
Nov 20, 2014 | 24.20 | 24.26 | 24.06 | 24.16 | 1,511,420 | -0.08(-0.33%) |
Nov 19, 2014 | 24.54 | 24.55 | 24.21 | 24.24 | 1,301,170 | -0.29(-1.18%) |
Nov 18, 2014 | 24.20 | 24.61 | 24.17 | 24.53 | 760,044 | +0.39(+1.62%) |
Nov 17, 2014 | 24.35 | 24.36 | 24.02 | 24.14 | 1,378,018 | -0.27(-1.11%) |
Nov 14, 2014 | 24.38 | 24.50 | 24.26 | 24.41 | 982,645 | +0.05(+0.21%) |
Nov 13, 2014 | 24.49 | 24.72 | 24.25 | 24.36 | 2,052,857 | -0.09(-0.37%) |
Nov 12, 2014 | 24.24 | 24.48 | 24.21 | 24.45 | 763,405 | +0.08(+0.33%) |
Nov 11, 2014 | 24.16 | 24.43 | 24.11 | 24.37 | 1,534,294 | +0.17(+0.70%) |
Nov 10, 2014 | 24.25 | 24.61 | 24.11 | 24.20 | 1,835,589 | +0.40(+1.68%) |
Nov 07, 2014 | 23.90 | 24.07 | 23.76 | 23.80 | 1,167,087 | -0.06(-0.25%) |
Nov 06, 2014 | 23.65 | 23.96 | 23.65 | 23.86 | 897,955 | -0.06(-0.25%) |
Nov 05, 2014 | 23.78 | 23.94 | 23.65 | 23.92 | 763,857 | +0.27(+1.14%) |
Nov 04, 2014 | 23.58 | 23.73 | 23.37 | 23.65 | 1,211,526 | +0.00(+0.00%) |
Nov 03, 2014 | 23.75 | 23.93 | 23.61 | 23.65 | 1,196,047 | -0.13(-0.55%) |
Oct 31, 2014 | 23.58 | 23.78 | 23.39 | 23.78 | 1,527,144 | +0.59(+2.54%) |
Oct 30, 2014 | 23.06 | 23.24 | 22.98 | 23.19 | 992,468 | +0.00(+0.00%) |
Oct 29, 2014 | 23.59 | 23.66 | 22.99 | 23.19 | 1,641,827 | -0.34(-1.44%) |
Oct 28, 2014 | 22.97 | 23.54 | 22.80 | 23.53 | 1,198,816 | +0.60(+2.62%) |
Oct 27, 2014 | 23.00 | 23.11 | 22.70 | 22.93 | 763,653 | -0.18(-0.78%) |
Oct 24, 2014 | 23.05 | 23.17 | 22.88 | 23.11 | 1,266,319 | +0.09(+0.39%) |
Oct 23, 2014 | 22.68 | 23.20 | 22.63 | 23.02 | 1,613,268 | +0.52(+2.31%) |
Oct 22, 2014 | 22.68 | 22.84 | 22.45 | 22.50 | 1,857,494 | -0.17(-0.75%) |
Oct 21, 2014 | 22.49 | 22.99 | 22.43 | 22.67 | 2,205,887 | +0.31(+1.39%) |
Oct 20, 2014 | 22.28 | 22.29 | 22.08 | 22.36 | 2,370,117 | +0.03(+0.13%) |
Oct 17, 2014 | 22.21 | 22.59 | 22.11 | 22.33 | 2,581,818 | +0.45(+2.06%) |
Oct 16, 2014 | 21.54 | 22.25 | 21.45 | 21.88 | 2,237,412 | +0.04(+0.18%) |
Oct 15, 2014 | 21.50 | 21.91 | 21.13 | 21.84 | 3,518,860 | +0.16(+0.74%) |
Oct 14, 2014 | 21.54 | 22.02 | 21.52 | 21.68 | 2,480,667 | +0.25(+1.17%) |
Oct 13, 2014 | 21.96 | 22.17 | 21.41 | 21.43 | 2,521,628 | -0.49(-2.24%) |
Oct 10, 2014 | 22.35 | 22.43 | 21.91 | 21.92 | 3,719,747 | -0.47(-2.10%) |
Oct 09, 2014 | 23.05 | 23.08 | 22.21 | 22.39 | 3,438,741 | -0.66(-2.86%) |
Oct 08, 2014 | 22.67 | 23.06 | 22.44 | 23.05 | 3,096,474 | +0.41(+1.81%) |
Oct 07, 2014 | 23.37 | 23.38 | 22.57 | 22.64 | 4,107,430 | -0.90(-3.82%) |
Oct 06, 2014 | 23.96 | 24.13 | 23.38 | 23.54 | 1,718,155 | -0.29(-1.22%) |
Oct 03, 2014 | 23.65 | 24.04 | 23.65 | 23.83 | 2,663,810 | +0.23(+0.97%) |
Oct 02, 2014 | 23.41 | 23.63 | 23.12 | 23.60 | 2,129,221 | +0.16(+0.68%) |
Oct 01, 2014 | 23.83 | 23.84 | 23.37 | 23.44 | 2,407,476 | -0.40(-1.68%) |
Sep 30, 2014 | 24.04 | 24.21 | 23.74 | 23.84 | 1,712,939 | -0.28(-1.16%) |
Sep 29, 2014 | 24.26 | 24.27 | 24.07 | 24.12 | 1,415,442 | -0.33(-1.35%) |
Sep 26, 2014 | 24.26 | 24.52 | 24.17 | 24.45 | 993,026 | +0.22(+0.91%) |
Sep 25, 2014 | 24.62 | 24.70 | 24.18 | 24.23 | 1,626,567 | -0.47(-1.90%) |
Sep 24, 2014 | 24.67 | 24.78 | 24.52 | 24.70 | 1,199,105 | +0.02(+0.08%) |
Sep 23, 2014 | 25.00 | 25.07 | 24.66 | 24.68 | 1,064,517 | -0.35(-1.40%) |
Sep 22, 2014 | 25.40 | 25.42 | 24.96 | 25.03 | 1,328,771 | -0.39(-1.53%) |
Sep 19, 2014 | 25.89 | 25.92 | 25.25 | 25.42 | 1,955,722 | -0.32(-1.24%) |
Sep 18, 2014 | 25.70 | 25.79 | 25.51 | 25.74 | 1,067,149 | +0.15(+0.59%) |
Sep 17, 2014 | 25.60 | 25.74 | 25.41 | 25.59 | 1,157,329 | +0.01(+0.04%) |
Sep 16, 2014 | 25.78 | 25.86 | 25.55 | 25.58 | 847,957 | -0.18(-0.70%) |
Sep 15, 2014 | 25.98 | 26.04 | 25.54 | 25.76 | 1,190,911 | -0.33(-1.26%) |
Sep 12, 2014 | 25.77 | 26.15 | 25.71 | 26.09 | 1,565,432 | +0.31(+1.20%) |
Sep 11, 2014 | 25.66 | 25.78 | 25.51 | 25.78 | 1,222,868 | +0.00(+0.00%) |
Sep 10, 2014 | 25.77 | 25.97 | 25.65 | 25.78 | 1,372,990 | +0.02(+0.08%) |
Sep 09, 2014 | 26.19 | 26.21 | 25.71 | 25.76 | 1,592,714 | -0.44(-1.68%) |
Sep 08, 2014 | 26.32 | 26.49 | 26.10 | 26.20 | 1,480,396 | -0.16(-0.61%) |
Sep 05, 2014 | 26.26 | 26.38 | 26.05 | 26.36 | 1,729,006 | +0.17(+0.65%) |
Sep 04, 2014 | 25.52 | 26.20 | 25.50 | 26.19 | 2,357,239 | +0.69(+2.71%) |
Sep 03, 2014 | 25.20 | 25.51 | 25.05 | 25.50 | 3,650,619 | +0.55(+2.20%) |
Sep 02, 2014 | 25.02 | 25.15 | 24.85 | 24.95 | 1,106,151 | +0.02(+0.08%) |
Aug 29, 2014 | 24.82 | 24.93 | 24.93 | 24.93 | 830,000 | +0.18(+0.73%) |
Aug 28, 2014 | 24.77 | 24.86 | 24.66 | 24.75 | 683,531 | -0.11(-0.44%) |
Aug 27, 2014 | 25.01 | 25.01 | 24.84 | 24.86 | 602,970 | -0.14(-0.56%) |
Aug 26, 2014 | 25.02 | 25.09 | 24.95 | 25.00 | 746,037 | -0.01(-0.04%) |
Aug 25, 2014 | 25.16 | 25.27 | 24.98 | 25.01 | 1,021,761 | +0.00(+0.00%) |
Aug 22, 2014 | 25.00 | 25.13 | 24.83 | 25.01 | 1,720,422 | -0.05(-0.20%) |
Aug 21, 2014 | 24.95 | 25.17 | 24.95 | 25.06 | 1,331,770 | +0.12(+0.48%) |
Aug 20, 2014 | 24.82 | 25.04 | 24.82 | 24.94 | 764,733 | +0.04(+0.16%) |
Aug 19, 2014 | 24.93 | 25.06 | 24.86 | 24.90 | 1,180,609 | -0.02(-0.08%) |
Aug 18, 2014 | 25.05 | 25.17 | 24.87 | 24.92 | 2,468,198 | -0.06(-0.24%) |
Aug 15, 2014 | 25.13 | 25.29 | 24.79 | 24.98 | 1,195,413 | -0.09(-0.36%) |
Aug 14, 2014 | 25.14 | 25.15 | 24.96 | 25.07 | 852,686 | -0.06(-0.24%) |
Aug 13, 2014 | 25.02 | 25.24 | 25.02 | 25.13 | 1,411,013 | +0.21(+0.84%) |
Aug 12, 2014 | 24.69 | 24.95 | 24.63 | 24.92 | 1,015,609 | +0.18(+0.73%) |
Aug 11, 2014 | 24.42 | 24.80 | 24.30 | 24.74 | 988,642 | +0.45(+1.85%) |
Aug 08, 2014 | 24.45 | 24.45 | 24.09 | 24.29 | 1,966,060 | -0.05(-0.21%) |
Aug 07, 2014 | 24.66 | 24.85 | 24.26 | 24.34 | 1,010,808 | -0.26(-1.06%) |
Aug 06, 2014 | 24.45 | 24.82 | 24.40 | 24.60 | 586,065 | +0.13(+0.53%) |
Aug 05, 2014 | 24.54 | 24.87 | 24.42 | 24.47 | 1,269,015 | -0.16(-0.65%) |
Aug 04, 2014 | 24.60 | 24.69 | 24.38 | 24.63 | 793,150 | +0.08(+0.33%) |
Aug 01, 2014 | 24.67 | 24.80 | 24.31 | 24.55 | 1,142,876 | -0.16(-0.65%) |
Jul 31, 2014 | 24.88 | 24.98 | 24.52 | 24.71 | 2,016,392 | -0.32(-1.28%) |
Jul 30, 2014 | 25.12 | 25.20 | 24.95 | 25.03 | 1,367,013 | +0.01(+0.04%) |
Jul 29, 2014 | 25.12 | 25.33 | 25.02 | 25.02 | 757,212 | -0.03(-0.12%) |
Jul 28, 2014 | 25.04 | 25.19 | 24.90 | 25.05 | 932,848 | -0.03(-0.12%) |
Jul 25, 2014 | 25.29 | 25.30 | 25.08 | 25.08 | 462,599 | -0.28(-1.10%) |
Jul 24, 2014 | 25.09 | 25.38 | 24.96 | 25.36 | 843,740 | +0.34(+1.36%) |
Jul 23, 2014 | 25.25 | 25.25 | 25.00 | 25.02 | 1,116,117 | -0.12(-0.48%) |
Jul 22, 2014 | 25.12 | 25.34 | 25.08 | 25.14 | 985,193 | +0.08(+0.32%) |
Jul 21, 2014 | 25.21 | 25.25 | 25.06 | 25.06 | 811,838 | -0.25(-0.99%) |
Jul 18, 2014 | 25.12 | 25.35 | 25.05 | 25.31 | 1,196,878 | +0.26(+1.04%) |
Jul 17, 2014 | 25.06 | 25.29 | 25.05 | 25.05 | 1,090,655 | -0.24(-0.95%) |
Jul 16, 2014 | 25.45 | 25.57 | 25.24 | 25.29 | 1,112,928 | -0.07(-0.28%) |
Jul 15, 2014 | 25.57 | 25.77 | 25.36 | 25.36 | 1,195,634 | -0.25(-0.98%) |
Jul 14, 2014 | 25.69 | 25.81 | 25.56 | 25.61 | 821,366 | +0.14(+0.55%) |
Jul 11, 2014 | 25.50 | 25.52 | 25.21 | 25.47 | 1,028,555 | -0.06(-0.24%) |
Jul 10, 2014 | 25.00 | 25.56 | 25.00 | 25.53 | 1,135,460 | +0.00(+0.00%) |
Jul 09, 2014 | 25.37 | 25.57 | 25.36 | 25.53 | 1,271,656 | +0.20(+0.79%) |
Jul 08, 2014 | 25.54 | 25.57 | 25.20 | 25.33 | 1,084,899 | -0.31(-1.21%) |
Jul 07, 2014 | 25.79 | 25.79 | 25.44 | 25.64 | 933,572 | -0.25(-0.97%) |
Jul 03, 2014 | 25.90 | 25.89 | 25.89 | 25.89 | 642,300 | +0.13(+0.50%) |
Jul 02, 2014 | 25.97 | 26.03 | 25.67 | 25.76 | 1,089,879 | -0.30(-1.15%) |
Jul 01, 2014 | 26.30 | 26.50 | 26.03 | 26.06 | 1,656,973 | -0.16(-0.61%) |
Jun 30, 2014 | 26.14 | 26.33 | 25.98 | 26.22 | 1,777,222 | +0.08(+0.31%) |
Jun 27, 2014 | 26.18 | 26.56 | 26.07 | 26.14 | 4,339,642 | -0.09(-0.34%) |
Jun 26, 2014 | 26.44 | 26.44 | 26.06 | 26.23 | 812,303 | -0.19(-0.72%) |
Jun 25, 2014 | 26.19 | 26.51 | 26.18 | 26.42 | 1,314,471 | +0.09(+0.34%) |
Jun 24, 2014 | 26.40 | 26.50 | 26.25 | 26.33 | 1,522,836 | -0.17(-0.64%) |
Jun 23, 2014 | 26.54 | 26.67 | 26.31 | 26.50 | 1,540,275 | -0.06(-0.23%) |
Jun 20, 2014 | 26.78 | 26.78 | 26.34 | 26.56 | 2,629,981 | -0.12(-0.45%) |
Jun 19, 2014 | 26.63 | 26.72 | 26.38 | 26.68 | 1,856,634 | +0.05(+0.19%) |
Jun 18, 2014 | 26.46 | 26.71 | 26.23 | 26.63 | 1,969,688 | +0.10(+0.38%) |
Jun 17, 2014 | 26.14 | 26.56 | 25.93 | 26.53 | 4,063,121 | +0.37(+1.41%) |
Jun 16, 2014 | 25.75 | 26.17 | 25.65 | 26.16 | 1,426,920 | +0.39(+1.51%) |
Jun 13, 2014 | 25.74 | 25.82 | 25.55 | 25.77 | 942,526 | +0.03(+0.12%) |
Jun 12, 2014 | 25.84 | 25.92 | 25.67 | 25.74 | 943,813 | -0.14(-0.54%) |
Jun 11, 2014 | 26.08 | 26.08 | 25.84 | 25.88 | 974,080 | -0.36(-1.37%) |
Jun 10, 2014 | 26.16 | 26.30 | 26.14 | 26.24 | 618,356 | +0.09(+0.34%) |
Jun 06, 2014 | 25.65 | 26.25 | 25.65 | 26.15 | 1,169,906 | +0.51(+1.99%) |
Jun 05, 2014 | 25.23 | 25.72 | 25.04 | 25.64 | 1,224,737 | +0.46(+1.83%) |
Jun 04, 2014 | 25.00 | 25.20 | 24.94 | 25.18 | 1,302,663 | +0.18(+0.72%) |
Jun 03, 2014 | 25.45 | 25.47 | 25.00 | 25.00 | 1,247,717 | -0.50(-1.96%) |
Jun 02, 2014 | 25.69 | 25.85 | 25.45 | 25.50 | 751,456 | -0.15(-0.58%) |
May 30, 2014 | 25.59 | 25.78 | 25.50 | 25.65 | 2,206,661 | +0.02(+0.08%) |
May 29, 2014 | 25.79 | 25.92 | 25.54 | 25.63 | 766,368 | -0.13(-0.50%) |
May 28, 2014 | 25.86 | 26.00 | 25.71 | 25.76 | 999,941 | -0.09(-0.35%) |
May 27, 2014 | 25.60 | 25.91 | 25.53 | 25.85 | 1,293,128 | +0.44(+1.73%) |
May 23, 2014 | 25.22 | 25.41 | 25.41 | 25.41 | 938,400 | +0.13(+0.53%) |
May 22, 2014 | 24.57 | 25.28 | 24.57 | 25.28 | 976,613 | +0.71(+2.88%) |
May 21, 2014 | 24.67 | 24.88 | 24.52 | 24.57 | 1,945,978 | -0.06(-0.24%) |
May 20, 2014 | 24.99 | 24.99 | 24.57 | 24.63 | 1,663,359 | -0.46(-1.83%) |
May 19, 2014 | 25.00 | 25.14 | 24.85 | 25.09 | 1,056,227 | -0.01(-0.04%) |
May 16, 2014 | 25.18 | 25.18 | 24.75 | 25.10 | 1,214,143 | -0.06(-0.24%) |
May 15, 2014 | 25.46 | 25.55 | 25.06 | 25.16 | 1,605,090 | -0.32(-1.26%) |
May 14, 2014 | 25.58 | 25.74 | 25.35 | 25.48 | 1,403,641 | -0.01(-0.04%) |
May 13, 2014 | 25.46 | 25.62 | 25.39 | 25.49 | 1,166,890 | +0.00(+0.00%) |
May 12, 2014 | 25.77 | 25.77 | 25.35 | 25.49 | 1,415,863 | -0.11(-0.43%) |
May 09, 2014 | 26.05 | 26.05 | 25.45 | 25.60 | 1,384,839 | -0.15(-0.58%) |
May 08, 2014 | 25.60 | 26.02 | 25.54 | 25.75 | 1,218,448 | +0.07(+0.27%) |
May 07, 2014 | 25.39 | 25.69 | 25.26 | 25.68 | 1,568,721 | +0.35(+1.38%) |
May 06, 2014 | 25.53 | 25.66 | 25.31 | 25.33 | 1,108,943 | -0.24(-0.94%) |
May 05, 2014 | 25.66 | 25.71 | 25.38 | 25.57 | 609,468 | -0.19(-0.74%) |
May 02, 2014 | 25.63 | 26.08 | 25.59 | 25.76 | 1,055,846 | +0.13(+0.51%) |
May 01, 2014 | 25.50 | 25.70 | 25.43 | 25.63 | 678,991 | +0.11(+0.43%) |
Apr 30, 2014 | 25.55 | 25.57 | 25.30 | 25.52 | 1,071,612 | -0.08(-0.31%) |
Apr 29, 2014 | 25.55 | 25.66 | 25.50 | 25.60 | 950,954 | +0.21(+0.83%) |
Apr 28, 2014 | 25.84 | 25.98 | 25.12 | 25.39 | 1,549,056 | -0.32(-1.24%) |
Apr 25, 2014 | 26.15 | 26.24 | 25.69 | 25.71 | 957,266 | -0.50(-1.91%) |
Apr 24, 2014 | 26.35 | 26.40 | 26.08 | 26.21 | 806,669 | -0.04(-0.15%) |
Apr 23, 2014 | 26.32 | 26.41 | 26.17 | 26.25 | 794,828 | -0.08(-0.30%) |
Apr 22, 2014 | 26.01 | 26.45 | 25.91 | 26.33 | 1,438,774 | +0.29(+1.11%) |
Apr 21, 2014 | 26.10 | 26.24 | 25.94 | 26.04 | 1,186,328 | -0.04(-0.15%) |
Apr 17, 2014 | 25.98 | 26.08 | 26.08 | 26.08 | 2,584,100 | +0.08(+0.31%) |
Apr 16, 2014 | 25.97 | 26.10 | 25.74 | 26.00 | 1,521,788 | +0.25(+0.97%) |
Apr 15, 2014 | 25.83 | 25.97 | 25.39 | 25.75 | 1,246,295 | -0.06(-0.23%) |
Apr 14, 2014 | 25.98 | 26.11 | 25.54 | 25.81 | 2,300,795 | +0.02(+0.08%) |
Apr 11, 2014 | 26.16 | 26.38 | 25.76 | 25.79 | 2,314,846 | -0.60(-2.27%) |
Apr 10, 2014 | 26.54 | 26.84 | 26.18 | 26.39 | 2,160,065 | -0.15(-0.57%) |
Apr 09, 2014 | 26.41 | 26.59 | 26.35 | 26.54 | 1,945,827 | +0.17(+0.64%) |
Apr 08, 2014 | 26.62 | 26.66 | 26.25 | 26.37 | 1,994,432 | -0.27(-1.01%) |
Apr 07, 2014 | 26.98 | 26.99 | 26.54 | 26.64 | 1,718,303 | -0.39(-1.44%) |
Apr 04, 2014 | 27.50 | 27.60 | 26.99 | 27.03 | 1,055,455 | -0.33(-1.21%) |
Apr 03, 2014 | 27.81 | 27.81 | 27.24 | 27.36 | 1,171,644 | -0.37(-1.33%) |
Apr 02, 2014 | 27.93 | 27.94 | 27.69 | 27.73 | 1,040,162 | -0.12(-0.43%) |
Apr 01, 2014 | 28.04 | 28.09 | 27.58 | 27.85 | 1,336,670 | -0.15(-0.54%) |
Mar 31, 2014 | 27.56 | 28.11 | 27.48 | 28.00 | 2,364,287 | +0.72(+2.64%) |
Mar 28, 2014 | 26.90 | 27.43 | 26.89 | 27.28 | 1,281,177 | +0.55(+2.06%) |
Mar 27, 2014 | 26.75 | 26.85 | 26.53 | 26.73 | 1,218,103 | -0.09(-0.34%) |
Mar 26, 2014 | 27.25 | 27.49 | 26.80 | 26.82 | 1,458,136 | -0.37(-1.36%) |
Mar 25, 2014 | 27.11 | 27.26 | 26.96 | 27.19 | 1,068,313 | +0.19(+0.70%) |
Mar 24, 2014 | 27.15 | 27.23 | 26.80 | 27.00 | 1,154,230 | -0.15(-0.55%) |
Mar 21, 2014 | 27.49 | 27.49 | 26.87 | 27.15 | 2,350,823 | +0.55(+2.07%) |
Mar 20, 2014 | 26.45 | 26.66 | 26.31 | 26.60 | 1,128,698 | +0.05(+0.19%) |
Mar 19, 2014 | 26.74 | 26.77 | 26.40 | 26.55 | 1,355,179 | -0.13(-0.49%) |
Mar 18, 2014 | 26.46 | 26.70 | 26.35 | 26.68 | 1,379,119 | +0.29(+1.10%) |
Mar 17, 2014 | 26.47 | 26.68 | 26.31 | 26.39 | 936,832 | +0.06(+0.23%) |
Mar 14, 2014 | 26.24 | 26.43 | 26.18 | 26.33 | 1,159,193 | +0.11(+0.42%) |
Mar 13, 2014 | 26.67 | 26.71 | 26.12 | 26.22 | 1,695,303 | -0.49(-1.83%) |
Mar 12, 2014 | 26.75 | 26.87 | 26.64 | 26.71 | 1,223,393 | -0.22(-0.82%) |
Mar 11, 2014 | 27.60 | 27.61 | 26.82 | 26.93 | 2,448,519 | -0.65(-2.36%) |
Mar 10, 2014 | 27.83 | 27.84 | 27.50 | 27.58 | 1,262,114 | -0.27(-0.97%) |
Mar 07, 2014 | 28.16 | 28.16 | 27.73 | 27.85 | 1,214,163 | -0.18(-0.64%) |
Mar 06, 2014 | 28.03 | 28.39 | 27.97 | 28.03 | 1,713,825 | +0.03(+0.11%) |
Mar 05, 2014 | 28.21 | 28.24 | 27.84 | 28.00 | 1,079,016 | -0.22(-0.78%) |
Mar 04, 2014 | 27.97 | 28.29 | 27.85 | 28.22 | 2,353,508 | +0.66(+2.39%) |
Mar 03, 2014 | 27.66 | 27.77 | 27.26 | 27.56 | 2,642,606 | -0.38(-1.36%) |
Feb 28, 2014 | 28.15 | 28.21 | 27.80 | 27.94 | 2,085,343 | -0.21(-0.75%) |
Feb 27, 2014 | 27.87 | 28.16 | 27.80 | 28.15 | 1,538,936 | +0.16(+0.57%) |
Feb 26, 2014 | 28.00 | 28.05 | 27.84 | 27.99 | 1,567,407 | +0.00(+0.00%) |
Feb 25, 2014 | 27.96 | 28.02 | 27.72 | 27.99 | 2,454,446 | +0.02(+0.07%) |
Feb 24, 2014 | 28.09 | 28.28 | 27.93 | 27.97 | 1,407,886 | +0.02(+0.07%) |
Feb 21, 2014 | 27.80 | 28.16 | 27.80 | 27.95 | 1,262,389 | +0.15(+0.54%) |
Feb 20, 2014 | 27.69 | 27.86 | 27.50 | 27.80 | 1,220,954 | +0.18(+0.65%) |
Feb 19, 2014 | 28.20 | 28.29 | 27.59 | 27.62 | 2,339,807 | -0.59(-2.09%) |
Feb 18, 2014 | 28.20 | 28.38 | 27.99 | 28.21 | 1,307,781 | +0.08(+0.28%) |
Feb 14, 2014 | 28.22 | 28.13 | 28.13 | 28.13 | 1,173,500 | -0.16(-0.57%) |
Feb 13, 2014 | 27.92 | 28.41 | 27.78 | 28.29 | 961,168 | +0.11(+0.39%) |
Feb 12, 2014 | 28.22 | 28.31 | 28.04 | 28.18 | 1,396,976 | -0.09(-0.32%) |
Feb 11, 2014 | 28.07 | 28.39 | 28.06 | 28.27 | 1,911,765 | +0.13(+0.46%) |
Feb 10, 2014 | 27.72 | 28.15 | 27.51 | 28.14 | 1,479,208 | +0.43(+1.55%) |
Feb 07, 2014 | 27.13 | 27.74 | 27.13 | 27.71 | 1,418,591 | +0.71(+2.63%) |
Feb 06, 2014 | 26.66 | 27.03 | 26.62 | 27.00 | 1,834,378 | +0.38(+1.43%) |
Feb 05, 2014 | 26.59 | 27.00 | 26.50 | 26.62 | 1,331,395 | -0.05(-0.19%) |
Feb 04, 2014 | 26.43 | 26.72 | 26.22 | 26.67 | 1,725,997 | +0.34(+1.29%) |
Feb 03, 2014 | 27.02 | 27.02 | 26.05 | 26.33 | 3,791,911 | -1.00(-3.66%) |
Jan 31, 2014 | 27.00 | 27.44 | 26.94 | 27.33 | 1,757,832 | -0.19(-0.69%) |
Jan 30, 2014 | 27.50 | 27.56 | 27.35 | 27.52 | 1,071,572 | +0.18(+0.66%) |
Jan 29, 2014 | 27.55 | 27.66 | 27.26 | 27.34 | 1,360,190 | -0.22(-0.80%) |
Jan 28, 2014 | 27.12 | 27.62 | 27.08 | 27.56 | 1,548,307 | +0.53(+1.96%) |
Jan 27, 2014 | 27.39 | 27.51 | 26.82 | 27.03 | 2,143,185 | -0.38(-1.39%) |
Jan 24, 2014 | 27.94 | 27.94 | 27.41 | 27.41 | 2,392,875 | -0.70(-2.49%) |
Jan 23, 2014 | 28.48 | 28.57 | 27.94 | 28.11 | 2,036,500 | -0.54(-1.88%) |
Jan 22, 2014 | 28.55 | 28.72 | 28.51 | 28.65 | 1,892,699 | +0.19(+0.67%) |
Jan 21, 2014 | 28.10 | 28.58 | 27.86 | 28.46 | 7,195,110 | +0.52(+1.86%) |
Jan 17, 2014 | 27.90 | 27.94 | 27.94 | 27.94 | 2,324,500 | +0.09(+0.32%) |
Jan 16, 2014 | 27.83 | 28.39 | 27.71 | 27.85 | 1,637,680 | -0.02(-0.07%) |
Jan 15, 2014 | 27.61 | 27.90 | 27.33 | 27.87 | 1,637,928 | +0.26(+0.94%) |
Jan 14, 2014 | 27.42 | 27.70 | 27.40 | 27.61 | 1,063,554 | +0.24(+0.88%) |
Jan 13, 2014 | 28.09 | 28.19 | 27.32 | 27.37 | 1,497,877 | -0.81(-2.87%) |
Jan 10, 2014 | 27.95 | 28.30 | 27.94 | 28.18 | 952,271 | +0.27(+0.97%) |
Jan 09, 2014 | 27.96 | 28.07 | 27.58 | 27.91 | 853,006 | +0.11(+0.40%) |
Jan 08, 2014 | 27.88 | 28.19 | 27.68 | 27.80 | 1,499,263 | -0.12(-0.43%) |
Jan 07, 2014 | 28.09 | 28.24 | 27.84 | 27.92 | 804,465 | -0.07(-0.25%) |
Jan 06, 2014 | 28.42 | 28.48 | 27.92 | 27.99 | 898,308 | -0.38(-1.34%) |
Jan 03, 2014 | 28.47 | 28.64 | 28.26 | 28.37 | 870,233 | -0.13(-0.46%) |