Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.78 | 27.94 | 27.94 | 27.94 | 1,181,793 | +0.26(+0.94%) |
Dec 30, 2014 | 27.36 | 27.95 | 27.31 | 27.68 | 1,978,545 | +0.12(+0.42%) |
Dec 29, 2014 | 27.79 | 27.79 | 27.34 | 27.56 | 885,259 | -0.18(-0.65%) |
Dec 26, 2014 | 27.51 | 27.91 | 27.51 | 27.74 | 1,055,091 | +0.32(+1.18%) |
Dec 24, 2014 | 27.37 | 27.42 | 27.42 | 27.42 | 448,120 | +0.06(+0.23%) |
Dec 23, 2014 | 27.20 | 27.75 | 27.17 | 27.35 | 3,062,963 | +0.15(+0.56%) |
Dec 22, 2014 | 26.73 | 27.26 | 26.72 | 27.20 | 2,654,298 | +0.49(+1.85%) |
Dec 19, 2014 | 26.56 | 26.72 | 26.38 | 26.71 | 1,430,000 | +0.25(+0.95%) |
Dec 18, 2014 | 26.02 | 26.64 | 26.01 | 26.46 | 2,119,704 | +0.22(+0.85%) |
Dec 17, 2014 | 26.05 | 26.35 | 25.82 | 26.23 | 1,482,408 | +0.22(+0.83%) |
Dec 16, 2014 | 25.70 | 26.22 | 25.50 | 26.02 | 2,113,686 | +0.13(+0.52%) |
Dec 15, 2014 | 25.66 | 26.00 | 25.53 | 25.88 | 2,694,850 | +0.51(+2.01%) |
Dec 12, 2014 | 25.01 | 25.95 | 24.89 | 25.37 | 13,860,133 | -0.24(-0.95%) |
Dec 11, 2014 | 25.95 | 25.99 | 25.45 | 25.61 | 2,194,610 | -0.89(-3.35%) |
Dec 10, 2014 | 26.59 | 26.73 | 26.13 | 26.50 | 639,073 | -0.24(-0.91%) |
Dec 09, 2014 | 26.74 | 27.01 | 26.39 | 26.74 | 234,169 | -0.31(-1.16%) |
Dec 08, 2014 | 27.02 | 27.23 | 26.69 | 27.06 | 464,607 | +0.04(+0.13%) |
Dec 05, 2014 | 26.50 | 27.02 | 26.37 | 27.02 | 374,757 | +0.60(+2.27%) |
Dec 04, 2014 | 26.71 | 26.82 | 26.28 | 26.42 | 289,721 | -0.29(-1.07%) |
Dec 03, 2014 | 26.31 | 26.96 | 26.00 | 26.71 | 508,317 | -0.12(-0.43%) |
Dec 02, 2014 | 26.65 | 26.95 | 26.39 | 26.82 | 637,550 | +0.25(+0.94%) |
Dec 01, 2014 | 27.24 | 27.25 | 26.41 | 26.57 | 853,492 | -0.69(-2.53%) |
Nov 28, 2014 | 26.47 | 27.77 | 26.47 | 27.26 | 798,323 | +0.85(+3.23%) |
Nov 26, 2014 | 26.20 | 26.41 | 26.41 | 26.41 | 363,268 | +0.19(+0.72%) |
Nov 25, 2014 | 26.46 | 26.73 | 26.15 | 26.22 | 502,653 | -0.23(-0.88%) |
Nov 24, 2014 | 26.44 | 26.60 | 26.43 | 26.46 | 416,070 | +0.08(+0.31%) |
Nov 21, 2014 | 26.11 | 26.56 | 26.08 | 26.38 | 701,770 | +0.20(+0.75%) |
Nov 20, 2014 | 25.62 | 26.19 | 25.62 | 26.18 | 440,849 | +0.48(+1.85%) |
Nov 19, 2014 | 25.28 | 25.87 | 25.28 | 25.70 | 759,009 | +0.29(+1.13%) |
Nov 18, 2014 | 25.56 | 25.77 | 25.35 | 25.42 | 326,976 | -0.11(-0.42%) |
Nov 17, 2014 | 25.78 | 25.91 | 25.44 | 25.52 | 356,553 | -0.29(-1.11%) |
Nov 14, 2014 | 26.46 | 26.46 | 25.70 | 25.81 | 343,470 | -0.56(-2.11%) |
Nov 13, 2014 | 25.69 | 26.45 | 25.56 | 26.37 | 1,136,461 | +0.76(+2.98%) |
Nov 12, 2014 | 25.29 | 25.81 | 25.29 | 25.61 | 628,169 | +0.34(+1.35%) |
Nov 11, 2014 | 25.36 | 25.36 | 25.03 | 25.26 | 359,867 | -0.17(-0.67%) |
Nov 10, 2014 | 25.35 | 25.52 | 25.19 | 25.43 | 313,268 | +0.09(+0.35%) |
Nov 07, 2014 | 25.66 | 25.69 | 25.29 | 25.35 | 602,343 | -0.36(-1.40%) |
Nov 06, 2014 | 25.43 | 25.73 | 25.35 | 25.70 | 344,045 | +0.23(+0.92%) |
Nov 05, 2014 | 25.37 | 25.51 | 25.22 | 25.47 | 339,730 | +0.15(+0.60%) |
Nov 04, 2014 | 25.10 | 25.51 | 24.92 | 25.32 | 456,924 | +0.24(+0.97%) |
Nov 03, 2014 | 25.00 | 25.30 | 24.86 | 25.08 | 394,176 | +0.04(+0.18%) |
Oct 31, 2014 | 24.95 | 25.17 | 24.93 | 25.03 | 649,540 | +0.12(+0.47%) |
Oct 30, 2014 | 24.39 | 25.03 | 24.30 | 24.91 | 425,625 | +0.46(+1.87%) |
Oct 29, 2014 | 24.04 | 24.54 | 23.91 | 24.46 | 386,020 | +0.43(+1.79%) |
Oct 28, 2014 | 24.17 | 24.36 | 23.81 | 24.03 | 371,186 | -0.04(-0.19%) |
Oct 27, 2014 | 24.11 | 23.79 | 23.86 | 24.07 | 464,471 | +0.28(+1.17%) |
Oct 24, 2014 | 23.52 | 23.80 | 23.39 | 23.79 | 262,660 | +0.24(+1.03%) |
Oct 23, 2014 | 23.32 | 23.66 | 23.31 | 23.55 | 500,817 | +0.33(+1.43%) |
Oct 22, 2014 | 23.64 | 23.67 | 23.03 | 23.22 | 360,282 | -0.45(-1.89%) |
Oct 21, 2014 | 23.47 | 23.96 | 23.38 | 23.67 | 358,953 | +0.20(+0.84%) |
Oct 20, 2014 | 22.87 | 23.49 | 22.82 | 23.47 | 234,290 | +0.56(+2.43%) |
Oct 17, 2014 | 22.86 | 23.18 | 22.84 | 22.91 | 297,050 | +0.18(+0.79%) |
Oct 16, 2014 | 23.02 | 23.02 | 22.54 | 22.74 | 418,052 | -0.48(-2.05%) |
Oct 15, 2014 | 23.04 | 23.21 | 22.45 | 23.21 | 417,436 | +0.04(+0.15%) |
Oct 14, 2014 | 23.09 | 23.25 | 22.86 | 23.17 | 551,906 | +0.21(+0.90%) |
Oct 13, 2014 | 23.78 | 23.84 | 22.95 | 22.97 | 363,587 | -0.77(-3.25%) |
Oct 10, 2014 | 23.77 | 24.03 | 23.64 | 23.74 | 573,147 | -0.04(-0.15%) |
Oct 09, 2014 | 23.81 | 23.97 | 23.63 | 23.78 | 364,278 | -0.01(-0.04%) |
Oct 08, 2014 | 23.98 | 24.08 | 23.37 | 23.78 | 540,681 | -0.21(-0.86%) |
Oct 07, 2014 | 24.01 | 24.18 | 23.92 | 23.99 | 649,731 | -0.08(-0.34%) |
Oct 06, 2014 | 23.70 | 24.09 | 23.70 | 24.07 | 541,909 | +0.36(+1.51%) |
Oct 03, 2014 | 23.32 | 23.75 | 23.23 | 23.71 | 1,309,634 | +0.45(+1.93%) |
Oct 02, 2014 | 23.12 | 23.30 | 22.87 | 23.26 | 501,045 | -0.05(-0.23%) |
Oct 01, 2014 | 23.71 | 23.73 | 23.27 | 23.32 | 569,775 | -0.27(-1.14%) |
Sep 30, 2014 | 23.74 | 23.86 | 23.51 | 23.59 | 338,591 | -0.11(-0.45%) |
Sep 29, 2014 | 23.89 | 23.97 | 23.55 | 23.70 | 730,148 | -0.32(-1.34%) |
Sep 26, 2014 | 23.94 | 24.03 | 23.84 | 24.02 | 500,778 | +0.16(+0.68%) |
Sep 25, 2014 | 24.07 | 24.14 | 23.81 | 23.86 | 289,021 | -0.19(-0.78%) |
Sep 24, 2014 | 24.39 | 24.43 | 23.93 | 24.04 | 555,295 | -0.43(-1.76%) |
Sep 23, 2014 | 24.48 | 24.62 | 24.42 | 24.48 | 701,604 | -0.05(-0.22%) |
Sep 22, 2014 | 24.57 | 24.57 | 24.38 | 24.53 | 520,841 | -0.04(-0.18%) |
Sep 19, 2014 | 24.34 | 24.79 | 24.22 | 24.57 | 3,289,846 | +0.32(+1.33%) |
Sep 18, 2014 | 24.22 | 24.34 | 24.13 | 24.25 | 345,916 | +0.04(+0.19%) |
Sep 17, 2014 | 24.14 | 24.33 | 24.14 | 24.21 | 704,526 | +0.05(+0.22%) |
Sep 16, 2014 | 24.34 | 24.34 | 24.12 | 24.15 | 244,555 | -0.17(-0.70%) |
Sep 15, 2014 | 24.28 | 24.35 | 24.20 | 24.32 | 541,570 | -0.03(-0.11%) |
Sep 12, 2014 | 24.35 | 24.48 | 24.30 | 24.35 | 634,474 | +0.01(+0.04%) |
Sep 11, 2014 | 24.13 | 24.43 | 24.09 | 24.34 | 561,766 | +0.13(+0.56%) |
Sep 10, 2014 | 24.13 | 24.40 | 23.99 | 24.21 | 1,154,873 | +0.12(+0.48%) |
Sep 09, 2014 | 24.12 | 24.18 | 24.04 | 24.09 | 835,984 | -0.03(-0.11%) |
Sep 08, 2014 | 23.62 | 24.14 | 23.58 | 24.12 | 1,361,439 | +0.49(+2.09%) |
Sep 05, 2014 | 23.44 | 23.64 | 23.36 | 23.62 | 557,849 | +0.17(+0.73%) |
Sep 04, 2014 | 23.32 | 23.48 | 23.28 | 23.45 | 792,410 | +0.13(+0.58%) |
Sep 03, 2014 | 23.32 | 23.50 | 23.23 | 23.32 | 709,538 | +0.00(+0.00%) |
Sep 02, 2014 | 23.13 | 23.59 | 23.13 | 23.32 | 463,967 | +0.09(+0.39%) |
Aug 29, 2014 | 23.34 | 23.23 | 23.23 | 23.23 | 970,500 | -0.18(-0.77%) |
Aug 28, 2014 | 23.13 | 23.46 | 23.13 | 23.41 | 687,526 | +0.20(+0.85%) |
Aug 27, 2014 | 23.43 | 23.44 | 23.18 | 23.21 | 157,920 | -0.21(-0.88%) |
Aug 26, 2014 | 23.49 | 23.55 | 23.35 | 23.42 | 258,609 | -0.07(-0.31%) |
Aug 25, 2014 | 23.49 | 23.68 | 23.46 | 23.49 | 379,914 | +0.11(+0.46%) |
Aug 22, 2014 | 23.63 | 23.77 | 23.36 | 23.38 | 388,037 | -0.25(-1.06%) |
Aug 21, 2014 | 23.86 | 24.00 | 23.63 | 23.63 | 512,844 | -0.17(-0.72%) |
Aug 20, 2014 | 23.44 | 23.89 | 23.30 | 23.80 | 524,285 | +0.04(+0.15%) |
Aug 19, 2014 | 23.81 | 23.87 | 23.70 | 23.77 | 417,719 | +0.04(+0.15%) |
Aug 18, 2014 | 23.70 | 24.01 | 23.67 | 23.73 | 407,401 | -0.04(-0.15%) |
Aug 15, 2014 | 23.87 | 24.00 | 23.73 | 23.77 | 442,334 | -0.19(-0.79%) |
Aug 14, 2014 | 23.72 | 23.99 | 23.72 | 23.96 | 559,636 | +0.30(+1.25%) |
Aug 13, 2014 | 23.85 | 23.92 | 23.49 | 23.66 | 625,909 | -0.10(-0.42%) |
Aug 12, 2014 | 23.84 | 24.01 | 23.41 | 23.76 | 897,121 | -0.07(-0.30%) |
Aug 11, 2014 | 25.08 | 25.08 | 23.80 | 23.83 | 1,175,877 | +0.02(+0.08%) |
Aug 08, 2014 | 23.78 | 23.89 | 23.53 | 23.81 | 508,868 | +0.09(+0.38%) |
Aug 07, 2014 | 23.70 | 23.97 | 23.40 | 23.72 | 502,076 | +0.10(+0.42%) |
Aug 06, 2014 | 23.73 | 23.95 | 23.61 | 23.62 | 403,738 | -0.14(-0.60%) |
Aug 05, 2014 | 24.25 | 24.55 | 23.08 | 23.77 | 1,070,769 | -0.61(-2.50%) |
Aug 04, 2014 | 24.29 | 24.53 | 24.29 | 24.38 | 1,017,198 | +0.14(+0.59%) |
Aug 01, 2014 | 24.21 | 24.53 | 24.10 | 24.23 | 512,621 | +0.05(+0.22%) |
Jul 31, 2014 | 24.35 | 24.59 | 24.15 | 24.18 | 559,716 | -0.34(-1.39%) |
Jul 30, 2014 | 24.54 | 24.61 | 24.39 | 24.52 | 419,055 | -0.02(-0.07%) |
Jul 29, 2014 | 24.48 | 24.64 | 24.46 | 24.54 | 171,681 | +0.04(+0.15%) |
Jul 28, 2014 | 24.44 | 24.57 | 24.41 | 24.50 | 547,407 | +0.02(+0.07%) |
Jul 25, 2014 | 24.50 | 24.60 | 24.47 | 24.48 | 219,775 | -0.06(-0.26%) |
Jul 24, 2014 | 24.48 | 24.60 | 24.48 | 24.55 | 265,027 | +0.07(+0.29%) |
Jul 23, 2014 | 24.58 | 24.64 | 24.47 | 24.48 | 357,640 | -0.05(-0.22%) |
Jul 22, 2014 | 24.40 | 24.65 | 24.40 | 24.53 | 458,501 | +0.11(+0.44%) |
Jul 21, 2014 | 24.22 | 24.48 | 24.18 | 24.42 | 905,747 | +0.20(+0.81%) |
Jul 18, 2014 | 24.31 | 24.48 | 24.16 | 24.22 | 1,383,167 | -0.08(-0.33%) |
Jul 17, 2014 | 24.22 | 24.35 | 24.09 | 24.30 | 815,369 | -0.10(-0.40%) |
Jul 16, 2014 | 24.50 | 24.58 | 24.30 | 24.40 | 335,232 | +0.00(+0.00%) |
Jul 15, 2014 | 24.48 | 24.48 | 24.11 | 24.40 | 586,617 | -0.10(-0.40%) |
Jul 14, 2014 | 24.07 | 24.54 | 24.01 | 24.50 | 577,608 | +0.56(+2.36%) |
Jul 11, 2014 | 23.98 | 24.30 | 23.84 | 23.94 | 863,722 | -0.13(-0.56%) |
Jul 10, 2014 | 24.04 | 24.22 | 23.78 | 24.07 | 678,041 | -0.18(-0.74%) |
Jul 09, 2014 | 24.13 | 24.31 | 24.04 | 24.25 | 831,518 | +0.08(+0.33%) |
Jul 08, 2014 | 23.61 | 24.20 | 23.61 | 24.17 | 954,594 | +0.62(+2.63%) |
Jul 07, 2014 | 23.61 | 23.82 | 23.49 | 23.55 | 329,228 | -0.13(-0.57%) |
Jul 03, 2014 | 23.77 | 23.69 | 23.69 | 23.69 | 634,326 | -0.35(-1.46%) |
Jul 02, 2014 | 23.45 | 24.22 | 23.32 | 24.04 | 1,580,728 | +0.67(+2.88%) |
Jul 01, 2014 | 23.23 | 23.43 | 23.18 | 23.36 | 928,234 | +0.15(+0.66%) |
Jun 30, 2014 | 23.23 | 23.26 | 23.02 | 23.21 | 496,171 | -0.03(-0.12%) |
Jun 27, 2014 | 22.87 | 23.24 | 22.81 | 23.24 | 1,065,646 | +0.37(+1.61%) |
Jun 26, 2014 | 22.82 | 22.91 | 22.70 | 22.87 | 402,575 | +0.09(+0.39%) |
Jun 25, 2014 | 22.82 | 22.86 | 22.61 | 22.78 | 444,287 | +0.02(+0.08%) |
Jun 24, 2014 | 22.84 | 22.89 | 22.69 | 22.76 | 334,683 | -0.13(-0.59%) |
Jun 23, 2014 | 22.88 | 23.03 | 22.72 | 22.90 | 520,622 | +0.06(+0.28%) |
Jun 20, 2014 | 23.14 | 23.22 | 22.82 | 22.83 | 706,125 | -0.30(-1.32%) |
Jun 19, 2014 | 23.10 | 23.23 | 22.87 | 23.14 | 540,304 | +0.04(+0.16%) |
Jun 18, 2014 | 22.84 | 23.12 | 22.46 | 23.10 | 1,968,768 | -0.30(-1.27%) |
Jun 17, 2014 | 23.40 | 23.65 | 23.28 | 23.40 | 350,489 | +0.05(+0.23%) |
Jun 16, 2014 | 23.35 | 23.38 | 23.08 | 23.35 | 308,317 | +0.01(+0.04%) |
Jun 13, 2014 | 23.53 | 23.53 | 23.25 | 23.34 | 592,082 | -0.14(-0.61%) |
Jun 12, 2014 | 23.32 | 23.72 | 23.20 | 23.48 | 981,174 | +0.06(+0.27%) |
Jun 11, 2014 | 23.66 | 23.69 | 23.11 | 23.42 | 642,854 | -0.23(-0.99%) |
Jun 10, 2014 | 23.96 | 24.04 | 23.52 | 23.65 | 506,185 | -0.35(-1.46%) |
Jun 06, 2014 | 23.95 | 24.19 | 23.85 | 24.00 | 874,664 | +0.04(+0.15%) |
Jun 05, 2014 | 23.98 | 24.13 | 23.89 | 23.96 | 632,076 | +0.09(+0.38%) |
Jun 04, 2014 | 23.89 | 24.08 | 23.61 | 23.87 | 462,511 | -0.01(-0.04%) |
Jun 03, 2014 | 23.97 | 24.11 | 23.87 | 23.88 | 413,846 | -0.19(-0.78%) |
Jun 02, 2014 | 23.69 | 24.22 | 23.43 | 24.07 | 902,688 | +0.41(+1.74%) |
May 30, 2014 | 23.29 | 23.70 | 23.23 | 23.66 | 8,493,946 | +0.49(+2.13%) |
May 29, 2014 | 24.03 | 24.22 | 22.49 | 23.17 | 2,084,005 | -0.90(-3.73%) |
May 28, 2014 | 23.26 | 24.71 | 23.06 | 24.06 | 1,272,779 | +0.65(+2.76%) |
May 27, 2014 | 23.95 | 24.05 | 23.34 | 23.42 | 258,978 | -0.43(-1.81%) |
May 23, 2014 | 23.75 | 23.85 | 23.85 | 23.85 | 290,012 | +0.23(+0.99%) |
May 22, 2014 | 23.75 | 23.83 | 23.57 | 23.61 | 71,539 | -0.06(-0.26%) |
May 21, 2014 | 23.70 | 23.86 | 23.50 | 23.68 | 382,918 | +0.07(+0.30%) |
May 20, 2014 | 23.76 | 23.88 | 23.35 | 23.61 | 199,093 | -0.06(-0.27%) |
May 19, 2014 | 23.42 | 23.74 | 23.13 | 23.67 | 161,999 | -0.48(-2.01%) |
May 16, 2014 | 24.22 | 24.36 | 23.99 | 24.15 | 200,006 | -0.04(-0.15%) |
May 15, 2014 | 24.14 | 24.40 | 23.73 | 24.19 | 164,794 | -0.21(-0.85%) |
May 14, 2014 | 24.40 | 24.56 | 24.22 | 24.39 | 124,219 | -0.06(-0.26%) |
May 13, 2014 | 24.32 | 24.85 | 24.05 | 24.46 | 469,026 | +0.20(+0.81%) |
May 12, 2014 | 24.26 | 24.62 | 24.07 | 24.26 | 530,411 | +0.07(+0.30%) |
May 09, 2014 | 24.18 | 24.35 | 23.93 | 24.19 | 399,244 | +0.18(+0.75%) |
May 08, 2014 | 25.49 | 25.49 | 23.96 | 24.01 | 480,514 | -0.67(-2.73%) |
May 07, 2014 | 25.25 | 25.25 | 24.39 | 24.68 | 281,921 | -0.47(-1.85%) |
May 06, 2014 | 25.26 | 25.35 | 24.90 | 25.15 | 105,546 | -0.12(-0.46%) |
May 05, 2014 | 25.17 | 25.39 | 24.96 | 25.26 | 161,650 | +0.04(+0.18%) |
May 02, 2014 | 25.14 | 25.53 | 25.06 | 25.22 | 93,374 | +0.05(+0.21%) |
May 01, 2014 | 25.31 | 25.31 | 24.89 | 25.17 | 113,286 | -0.12(-0.46%) |
Apr 30, 2014 | 24.98 | 25.28 | 24.77 | 25.28 | 228,141 | +0.21(+0.82%) |
Apr 29, 2014 | 25.05 | 25.32 | 24.73 | 25.08 | 237,789 | +0.17(+0.68%) |
Apr 28, 2014 | 25.12 | 25.53 | 24.54 | 24.91 | 245,012 | -0.19(-0.75%) |
Apr 25, 2014 | 25.29 | 25.31 | 24.74 | 25.09 | 177,519 | -0.22(-0.89%) |
Apr 24, 2014 | 25.61 | 25.79 | 25.08 | 25.32 | 447,076 | -0.14(-0.56%) |
Apr 23, 2014 | 25.53 | 25.83 | 25.30 | 25.46 | 266,083 | -0.08(-0.32%) |
Apr 22, 2014 | 25.36 | 25.68 | 25.10 | 25.54 | 356,978 | +0.26(+1.03%) |
Apr 21, 2014 | 25.16 | 25.37 | 25.08 | 25.28 | 186,656 | +0.13(+0.53%) |
Apr 17, 2014 | 25.02 | 25.15 | 25.15 | 25.15 | 163,794 | +0.13(+0.54%) |
Apr 16, 2014 | 25.22 | 25.24 | 24.82 | 25.01 | 142,506 | -0.01(-0.04%) |
Apr 15, 2014 | 24.98 | 25.27 | 24.72 | 25.02 | 430,129 | +0.19(+0.76%) |
Apr 14, 2014 | 24.63 | 24.97 | 24.41 | 24.83 | 489,238 | +0.42(+1.73%) |
Apr 11, 2014 | 24.42 | 24.71 | 24.13 | 24.41 | 210,463 | -0.13(-0.55%) |
Apr 10, 2014 | 25.05 | 25.17 | 24.41 | 24.55 | 133,240 | -0.52(-2.08%) |
Apr 09, 2014 | 24.46 | 25.11 | 24.36 | 25.07 | 95,998 | +0.65(+2.68%) |
Apr 08, 2014 | 24.65 | 24.70 | 24.30 | 24.41 | 494,228 | -0.29(-1.16%) |
Apr 07, 2014 | 24.88 | 25.04 | 24.33 | 24.70 | 171,555 | -0.29(-1.15%) |
Apr 04, 2014 | 25.77 | 25.82 | 24.91 | 24.99 | 260,804 | -0.74(-2.86%) |
Apr 03, 2014 | 25.92 | 25.98 | 25.47 | 25.72 | 638,010 | -0.18(-0.69%) |
Apr 02, 2014 | 25.79 | 26.04 | 25.72 | 25.90 | 816,220 | +0.17(+0.66%) |
Apr 01, 2014 | 25.95 | 25.95 | 25.62 | 25.73 | 272,892 | -0.21(-0.80%) |
Mar 31, 2014 | 25.64 | 25.99 | 25.37 | 25.94 | 3,073,536 | +0.39(+1.54%) |
Mar 28, 2014 | 25.65 | 25.78 | 25.35 | 25.54 | 260,325 | -0.10(-0.38%) |
Mar 27, 2014 | 25.00 | 25.78 | 24.76 | 25.64 | 399,645 | +0.65(+2.58%) |
Mar 26, 2014 | 25.52 | 25.52 | 24.87 | 25.00 | 316,930 | -0.41(-1.62%) |
Mar 25, 2014 | 26.25 | 26.25 | 25.41 | 25.41 | 273,356 | -0.70(-2.68%) |
Mar 24, 2014 | 26.60 | 26.63 | 25.59 | 26.11 | 683,873 | -0.70(-2.61%) |
Mar 21, 2014 | 26.04 | 26.89 | 25.77 | 26.81 | 1,947,095 | +0.91(+3.53%) |
Mar 20, 2014 | 25.09 | 26.15 | 24.68 | 25.89 | 409,420 | +0.76(+3.03%) |
Mar 19, 2014 | 25.41 | 25.65 | 24.88 | 25.13 | 432,530 | +0.06(+0.25%) |
Mar 18, 2014 | 24.64 | 25.18 | 24.45 | 25.07 | 232,232 | +0.45(+1.82%) |
Mar 17, 2014 | 24.62 | 24.81 | 24.41 | 24.62 | 187,742 | +0.06(+0.26%) |
Mar 14, 2014 | 25.33 | 25.52 | 24.54 | 24.56 | 444,278 | -0.77(-3.04%) |
Mar 13, 2014 | 25.64 | 25.86 | 25.29 | 25.33 | 481,113 | -0.35(-1.36%) |
Mar 12, 2014 | 25.72 | 26.07 | 25.48 | 25.68 | 914,729 | -0.25(-0.97%) |
Mar 11, 2014 | 26.60 | 26.76 | 25.88 | 25.93 | 445,788 | -0.58(-2.20%) |
Mar 10, 2014 | 26.26 | 26.81 | 26.04 | 26.51 | 288,597 | +0.33(+1.27%) |
Mar 07, 2014 | 25.74 | 26.30 | 25.52 | 26.18 | 353,961 | +0.58(+2.28%) |
Mar 06, 2014 | 25.61 | 25.78 | 25.54 | 25.60 | 362,917 | +0.04(+0.14%) |
Mar 05, 2014 | 25.55 | 25.78 | 25.31 | 25.56 | 1,039,837 | +0.04(+0.14%) |
Mar 04, 2014 | 25.09 | 25.78 | 24.98 | 25.52 | 1,707,025 | +0.63(+2.52%) |
Mar 03, 2014 | 25.26 | 25.52 | 24.48 | 24.90 | 515,727 | -0.36(-1.42%) |
Feb 28, 2014 | 25.33 | 25.56 | 25.19 | 25.26 | 799,190 | -0.04(-0.18%) |
Feb 27, 2014 | 25.53 | 25.78 | 25.25 | 25.30 | 409,458 | -0.28(-1.09%) |
Feb 26, 2014 | 25.59 | 25.72 | 25.42 | 25.58 | 456,228 | +0.05(+0.21%) |
Feb 25, 2014 | 25.38 | 25.73 | 25.23 | 25.52 | 549,418 | +0.18(+0.71%) |
Feb 24, 2014 | 25.35 | 25.42 | 25.25 | 25.35 | 1,021,286 | +0.01(+0.04%) |
Feb 21, 2014 | 25.38 | 25.39 | 25.29 | 25.34 | 408,015 | -0.04(-0.18%) |
Feb 20, 2014 | 25.56 | 25.63 | 25.30 | 25.38 | 527,744 | -0.07(-0.28%) |
Feb 19, 2014 | 25.32 | 25.52 | 25.30 | 25.45 | 260,074 | +0.01(+0.04%) |
Feb 18, 2014 | 25.53 | 25.81 | 25.21 | 25.44 | 389,340 | +0.29(+1.14%) |
Feb 14, 2014 | 25.27 | 25.16 | 25.16 | 25.16 | 696,543 | +0.04(+0.18%) |
Feb 13, 2014 | 24.74 | 25.19 | 24.25 | 25.11 | 517,648 | +0.32(+1.30%) |
Feb 12, 2014 | 24.12 | 25.11 | 23.91 | 24.79 | 885,599 | +0.83(+3.44%) |
Feb 11, 2014 | 23.58 | 24.03 | 23.35 | 23.96 | 278,616 | +0.24(+1.02%) |
Feb 10, 2014 | 23.09 | 23.82 | 22.42 | 23.72 | 300,541 | +0.75(+3.28%) |
Feb 07, 2014 | 23.34 | 23.34 | 22.67 | 22.97 | 275,881 | -0.22(-0.93%) |
Feb 06, 2014 | 24.22 | 24.22 | 22.99 | 23.18 | 625,300 | -0.22(-0.96%) |
Feb 05, 2014 | 20.66 | 26.65 | 20.66 | 23.41 | 2,844,995 | +1.00(+4.44%) |
Feb 04, 2014 | 22.25 | 22.68 | 22.04 | 22.41 | 497,786 | +0.16(+0.73%) |
Feb 03, 2014 | 22.28 | 22.38 | 21.17 | 22.25 | 268,729 | +0.09(+0.40%) |
Jan 31, 2014 | 22.06 | 22.22 | 21.68 | 22.16 | 287,585 | +0.00(+0.00%) |
Jan 30, 2014 | 21.63 | 22.32 | 21.44 | 22.16 | 402,941 | +0.46(+2.11%) |
Jan 29, 2014 | 21.26 | 21.90 | 21.08 | 21.70 | 405,305 | -0.22(-1.02%) |
Jan 28, 2014 | 21.54 | 21.96 | 21.11 | 21.93 | 373,903 | +0.73(+3.43%) |
Jan 27, 2014 | 21.42 | 21.45 | 20.99 | 21.20 | 273,993 | -0.27(-1.25%) |
Jan 24, 2014 | 22.11 | 22.64 | 21.26 | 21.47 | 423,517 | -0.93(-4.16%) |
Jan 23, 2014 | 22.65 | 22.65 | 22.02 | 22.40 | 177,341 | +0.06(+0.28%) |
Jan 22, 2014 | 22.06 | 22.67 | 21.97 | 22.34 | 611,198 | +0.03(+0.12%) |
Jan 21, 2014 | 22.53 | 23.61 | 22.19 | 22.31 | 698,670 | +0.33(+1.51%) |
Jan 17, 2014 | 22.31 | 21.98 | 21.98 | 21.98 | 231,697 | -0.28(-1.25%) |
Jan 16, 2014 | 22.40 | 22.42 | 22.00 | 22.26 | 301,742 | -0.01(-0.04%) |
Jan 15, 2014 | 22.26 | 22.51 | 22.15 | 22.27 | 196,461 | -0.05(-0.24%) |
Jan 14, 2014 | 22.40 | 22.40 | 22.15 | 22.32 | 71,807 | -0.08(-0.36%) |
Jan 13, 2014 | 22.11 | 22.72 | 22.04 | 22.40 | 260,565 | +0.18(+0.81%) |
Jan 10, 2014 | 22.28 | 22.65 | 22.13 | 22.22 | 332,991 | +0.11(+0.49%) |
Jan 09, 2014 | 21.87 | 22.29 | 21.82 | 22.12 | 377,628 | +0.28(+1.27%) |
Jan 08, 2014 | 21.84 | 22.04 | 21.62 | 21.84 | 467,977 | +0.00(+0.00%) |
Jan 07, 2014 | 21.97 | 22.23 | 21.76 | 21.84 | 591,707 | -0.04(-0.16%) |
Jan 06, 2014 | 22.74 | 22.95 | 21.84 | 21.87 | 634,535 | -1.04(-4.54%) |
Jan 03, 2014 | 23.15 | 23.23 | 22.74 | 22.91 | 257,744 | +0.16(+0.71%) |