Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.47 | 24.60 | 24.30 | 24.45 | 3,426,332 | -0.09(-0.37%) |
Mar 30, 2015 | 24.66 | 24.79 | 24.51 | 24.54 | 1,628,234 | +0.01(+0.03%) |
Mar 27, 2015 | 24.38 | 24.66 | 24.36 | 24.54 | 1,089,500 | +0.25(+1.02%) |
Mar 26, 2015 | 24.61 | 24.81 | 24.28 | 24.29 | 1,209,536 | -0.35(-1.40%) |
Mar 25, 2015 | 24.89 | 25.11 | 24.60 | 24.63 | 989,757 | -0.17(-0.70%) |
Mar 24, 2015 | 25.02 | 25.09 | 24.61 | 24.81 | 1,970,981 | -0.32(-1.25%) |
Mar 23, 2015 | 25.42 | 25.44 | 24.99 | 25.12 | 982,395 | -0.30(-1.18%) |
Mar 20, 2015 | 24.82 | 25.45 | 24.82 | 25.42 | 2,965,003 | +0.67(+2.70%) |
Mar 19, 2015 | 25.10 | 25.29 | 24.67 | 24.75 | 1,797,724 | -0.46(-1.82%) |
Mar 18, 2015 | 24.38 | 25.39 | 24.31 | 25.21 | 1,580,051 | +0.77(+3.16%) |
Mar 17, 2015 | 24.20 | 24.50 | 24.11 | 24.44 | 1,580,162 | +0.23(+0.93%) |
Mar 16, 2015 | 23.90 | 24.41 | 23.90 | 24.21 | 1,173,428 | +0.37(+1.54%) |
Mar 13, 2015 | 24.09 | 24.12 | 23.67 | 23.85 | 1,093,554 | -0.26(-1.09%) |
Mar 12, 2015 | 23.87 | 24.28 | 23.68 | 24.11 | 1,473,952 | +0.37(+1.54%) |
Mar 11, 2015 | 23.90 | 24.00 | 23.69 | 23.74 | 1,300,555 | -0.10(-0.44%) |
Mar 10, 2015 | 23.93 | 24.18 | 23.79 | 23.85 | 949,556 | -0.17(-0.71%) |
Mar 09, 2015 | 24.33 | 24.43 | 24.01 | 24.02 | 1,083,906 | -0.31(-1.26%) |
Mar 06, 2015 | 24.46 | 24.50 | 24.12 | 24.32 | 1,446,792 | -0.46(-1.86%) |
Mar 05, 2015 | 24.79 | 24.92 | 24.64 | 24.79 | 894,891 | +0.07(+0.27%) |
Mar 04, 2015 | 24.81 | 24.91 | 24.57 | 24.72 | 930,840 | -0.19(-0.78%) |
Mar 03, 2015 | 24.65 | 25.03 | 24.62 | 24.91 | 1,637,582 | +0.25(+1.03%) |
Mar 02, 2015 | 25.14 | 25.18 | 24.47 | 24.66 | 1,642,704 | -0.67(-2.65%) |
Feb 27, 2015 | 25.23 | 25.42 | 25.12 | 25.33 | 1,313,841 | +0.09(+0.35%) |
Feb 26, 2015 | 25.37 | 25.43 | 25.07 | 25.24 | 1,141,861 | -0.24(-0.94%) |
Feb 25, 2015 | 25.73 | 25.81 | 25.39 | 25.48 | 1,197,464 | -0.29(-1.13%) |
Feb 24, 2015 | 25.89 | 25.91 | 25.68 | 25.77 | 1,526,621 | -0.12(-0.46%) |
Feb 23, 2015 | 25.90 | 26.02 | 25.76 | 25.89 | 916,658 | -0.01(-0.03%) |
Feb 20, 2015 | 25.83 | 25.99 | 25.52 | 25.90 | 1,158,016 | +0.03(+0.12%) |
Feb 19, 2015 | 25.97 | 26.14 | 25.85 | 25.87 | 1,450,962 | -0.10(-0.37%) |
Feb 18, 2015 | 25.34 | 26.06 | 25.32 | 25.96 | 1,885,018 | +0.63(+2.47%) |
Feb 17, 2015 | 25.66 | 25.78 | 25.28 | 25.34 | 2,119,835 | -0.38(-1.48%) |
Feb 13, 2015 | 25.87 | 25.72 | 25.72 | 25.72 | 1,832,668 | -0.15(-0.58%) |
Feb 12, 2015 | 26.03 | 26.19 | 25.82 | 25.87 | 1,538,400 | -0.10(-0.37%) |
Feb 11, 2015 | 26.16 | 26.26 | 25.87 | 25.96 | 2,077,471 | -0.33(-1.25%) |
Feb 10, 2015 | 26.19 | 26.35 | 25.82 | 26.29 | 2,508,371 | +0.14(+0.54%) |
Feb 09, 2015 | 26.31 | 26.60 | 26.02 | 26.15 | 1,467,300 | -0.30(-1.13%) |
Feb 06, 2015 | 27.46 | 27.49 | 26.22 | 26.45 | 1,964,912 | -1.07(-3.90%) |
Feb 05, 2015 | 28.20 | 28.25 | 27.31 | 27.52 | 1,959,161 | -0.40(-1.44%) |
Feb 04, 2015 | 28.49 | 28.51 | 27.79 | 27.92 | 1,549,137 | -0.82(-2.85%) |
Feb 03, 2015 | 27.99 | 28.77 | 27.93 | 28.74 | 2,002,909 | +0.78(+2.80%) |
Feb 02, 2015 | 27.73 | 28.03 | 27.49 | 27.96 | 1,230,829 | +0.39(+1.43%) |
Jan 30, 2015 | 28.09 | 28.11 | 27.54 | 27.57 | 2,657,668 | -0.60(-2.12%) |
Jan 29, 2015 | 28.07 | 28.22 | 27.66 | 28.16 | 1,168,298 | +0.25(+0.91%) |
Jan 28, 2015 | 28.42 | 28.63 | 27.84 | 27.91 | 654,014 | -0.47(-1.65%) |
Jan 27, 2015 | 28.26 | 28.58 | 28.11 | 28.38 | 929,041 | +0.01(+0.03%) |
Jan 26, 2015 | 28.13 | 28.37 | 27.61 | 28.37 | 2,506,349 | +0.17(+0.61%) |
Jan 23, 2015 | 28.69 | 28.77 | 28.14 | 28.20 | 1,268,174 | -0.48(-1.69%) |
Jan 22, 2015 | 28.58 | 28.68 | 28.22 | 28.68 | 1,230,651 | +0.33(+1.16%) |
Jan 21, 2015 | 28.10 | 28.39 | 27.86 | 28.36 | 1,065,001 | +0.27(+0.95%) |
Jan 20, 2015 | 28.07 | 28.21 | 27.75 | 28.09 | 796,593 | +0.02(+0.08%) |
Jan 16, 2015 | 27.67 | 28.10 | 27.66 | 28.07 | 792,629 | +0.38(+1.37%) |
Jan 15, 2015 | 27.48 | 27.74 | 27.48 | 27.69 | 1,193,295 | +0.20(+0.73%) |
Jan 14, 2015 | 27.22 | 27.51 | 27.11 | 27.48 | 1,037,498 | +0.04(+0.16%) |
Jan 13, 2015 | 27.75 | 28.03 | 27.14 | 27.44 | 1,853,239 | -0.11(-0.41%) |
Jan 12, 2015 | 27.64 | 27.66 | 27.29 | 27.55 | 1,450,798 | +0.02(+0.08%) |
Jan 09, 2015 | 27.78 | 27.81 | 27.31 | 27.53 | 1,364,130 | -0.16(-0.57%) |
Jan 08, 2015 | 27.48 | 27.77 | 27.35 | 27.69 | 2,304,291 | +0.41(+1.50%) |
Jan 07, 2015 | 27.32 | 27.47 | 27.05 | 27.28 | 1,683,096 | +0.15(+0.55%) |
Jan 06, 2015 | 27.75 | 27.89 | 27.07 | 27.13 | 2,628,488 | -0.53(-1.91%) |
Jan 05, 2015 | 28.20 | 28.30 | 27.49 | 27.66 | 1,774,556 | -0.68(-2.39%) |
Jan 02, 2015 | 28.41 | 28.58 | 27.96 | 28.33 | 1,394,502 | +0.03(+0.11%) |
Dec 31, 2014 | 29.04 | 28.30 | 28.30 | 28.30 | 1,217,306 | -0.67(-2.31%) |
Dec 30, 2014 | 29.48 | 29.48 | 28.97 | 28.98 | 841,505 | -0.54(-1.82%) |
Dec 29, 2014 | 28.87 | 29.62 | 28.71 | 29.51 | 1,400,500 | +0.75(+2.62%) |
Dec 26, 2014 | 28.71 | 29.06 | 28.55 | 28.76 | 552,633 | +0.24(+0.84%) |
Dec 24, 2014 | 28.03 | 28.52 | 28.52 | 28.52 | 455,818 | +0.48(+1.70%) |
Dec 23, 2014 | 28.17 | 28.24 | 27.98 | 28.04 | 758,802 | +0.00(+0.00%) |
Dec 22, 2014 | 28.10 | 28.23 | 27.88 | 28.04 | 1,103,853 | -0.06(-0.21%) |
Dec 19, 2014 | 27.92 | 28.20 | 27.69 | 28.10 | 3,696,623 | +0.16(+0.59%) |
Dec 18, 2014 | 27.66 | 28.00 | 27.54 | 27.94 | 1,444,347 | +0.58(+2.12%) |
Dec 17, 2014 | 26.97 | 27.47 | 26.96 | 27.36 | 2,468,771 | +0.42(+1.55%) |
Dec 16, 2014 | 27.05 | 27.54 | 26.83 | 26.94 | 1,947,760 | -0.14(-0.52%) |
Dec 15, 2014 | 27.54 | 27.61 | 26.98 | 27.08 | 1,268,942 | -0.40(-1.46%) |
Dec 12, 2014 | 27.88 | 28.06 | 27.47 | 27.48 | 1,212,255 | -0.60(-2.12%) |
Dec 11, 2014 | 27.90 | 28.38 | 27.88 | 28.08 | 1,027,540 | +0.27(+0.96%) |
Dec 10, 2014 | 28.75 | 28.75 | 27.81 | 27.81 | 1,323,684 | -0.87(-3.05%) |
Dec 09, 2014 | 28.10 | 28.70 | 27.98 | 28.69 | 1,107,073 | +0.31(+1.10%) |
Dec 08, 2014 | 28.39 | 28.70 | 28.19 | 28.38 | 813,799 | -0.09(-0.31%) |
Dec 05, 2014 | 28.38 | 28.56 | 28.27 | 28.47 | 827,440 | -0.04(-0.13%) |
Dec 04, 2014 | 28.15 | 28.51 | 28.13 | 28.50 | 1,347,270 | +0.35(+1.24%) |
Dec 03, 2014 | 27.90 | 28.20 | 27.79 | 28.16 | 1,439,780 | +0.31(+1.12%) |
Dec 02, 2014 | 27.62 | 27.94 | 27.47 | 27.84 | 1,358,613 | +0.21(+0.75%) |
Dec 01, 2014 | 27.88 | 27.90 | 27.63 | 27.64 | 1,170,007 | -0.30(-1.09%) |
Nov 28, 2014 | 28.00 | 28.18 | 27.88 | 27.94 | 439,576 | -0.01(-0.03%) |
Nov 26, 2014 | 27.87 | 27.95 | 27.95 | 27.95 | 1,045,571 | +0.14(+0.51%) |
Nov 25, 2014 | 27.82 | 27.91 | 27.70 | 27.81 | 826,930 | +0.05(+0.19%) |
Nov 24, 2014 | 27.79 | 27.89 | 27.68 | 27.76 | 600,200 | +0.03(+0.11%) |
Nov 21, 2014 | 27.76 | 27.82 | 27.52 | 27.73 | 1,067,599 | +0.27(+0.97%) |
Nov 20, 2014 | 27.33 | 27.54 | 27.21 | 27.46 | 1,280,608 | -0.15(-0.54%) |
Nov 19, 2014 | 27.74 | 27.74 | 27.41 | 27.61 | 1,313,171 | -0.15(-0.53%) |
Nov 18, 2014 | 27.56 | 27.92 | 27.49 | 27.76 | 1,299,811 | +0.19(+0.67%) |
Nov 17, 2014 | 27.24 | 27.59 | 27.18 | 27.57 | 1,781,803 | +0.27(+0.98%) |
Nov 14, 2014 | 27.44 | 27.57 | 27.21 | 27.30 | 1,104,594 | -0.20(-0.73%) |
Nov 13, 2014 | 28.04 | 28.11 | 27.16 | 27.50 | 2,034,110 | -0.62(-2.19%) |
Nov 12, 2014 | 28.27 | 28.32 | 27.70 | 28.12 | 1,949,893 | -0.36(-1.25%) |
Nov 11, 2014 | 28.65 | 28.67 | 28.39 | 28.47 | 1,032,011 | -0.21(-0.72%) |
Nov 10, 2014 | 28.50 | 28.80 | 28.50 | 28.68 | 740,763 | +0.21(+0.73%) |
Nov 07, 2014 | 28.47 | 28.67 | 28.33 | 28.47 | 1,426,675 | +0.04(+0.13%) |
Nov 06, 2014 | 28.33 | 28.61 | 28.01 | 28.44 | 1,241,215 | +0.10(+0.37%) |
Nov 05, 2014 | 28.11 | 28.34 | 28.01 | 28.33 | 897,577 | +0.30(+1.06%) |
Nov 04, 2014 | 28.18 | 28.25 | 27.93 | 28.04 | 951,583 | -0.07(-0.26%) |
Nov 03, 2014 | 28.01 | 28.30 | 27.90 | 28.11 | 1,001,289 | +0.19(+0.66%) |
Oct 31, 2014 | 28.16 | 28.16 | 27.76 | 27.93 | 1,234,618 | -0.02(-0.08%) |
Oct 30, 2014 | 27.56 | 28.03 | 27.50 | 27.95 | 820,474 | +0.40(+1.45%) |
Oct 29, 2014 | 27.73 | 27.79 | 27.24 | 27.55 | 1,201,103 | -0.13(-0.48%) |
Oct 28, 2014 | 27.18 | 27.68 | 27.15 | 27.68 | 1,132,911 | +0.54(+1.99%) |
Oct 27, 2014 | 27.19 | 27.24 | 27.09 | 27.14 | 938,462 | -0.10(-0.38%) |
Oct 24, 2014 | 27.24 | 27.37 | 27.13 | 27.24 | 775,873 | +0.11(+0.41%) |
Oct 23, 2014 | 27.10 | 27.41 | 26.95 | 27.13 | 1,615,336 | +0.34(+1.27%) |
Oct 22, 2014 | 26.60 | 27.06 | 26.60 | 26.79 | 1,483,873 | +0.20(+0.75%) |
Oct 21, 2014 | 26.20 | 26.61 | 26.17 | 26.59 | 1,910,579 | +0.46(+1.76%) |
Oct 20, 2014 | 25.80 | 26.13 | 25.77 | 26.13 | 1,497,209 | +0.32(+1.23%) |
Oct 17, 2014 | 26.07 | 26.13 | 25.80 | 25.81 | 1,993,920 | -0.01(-0.06%) |
Oct 16, 2014 | 25.35 | 25.90 | 25.21 | 25.83 | 3,498,410 | +0.18(+0.69%) |
Oct 15, 2014 | 25.21 | 25.91 | 25.05 | 25.65 | 3,447,451 | +0.23(+0.90%) |
Oct 14, 2014 | 25.25 | 25.55 | 24.97 | 25.42 | 1,714,919 | +0.37(+1.48%) |
Oct 13, 2014 | 25.35 | 25.54 | 25.03 | 25.05 | 1,499,962 | -0.27(-1.08%) |
Oct 10, 2014 | 25.06 | 25.46 | 24.95 | 25.33 | 1,676,311 | +0.24(+0.97%) |
Oct 09, 2014 | 25.49 | 25.65 | 25.07 | 25.08 | 1,527,943 | -0.41(-1.63%) |
Oct 08, 2014 | 25.30 | 25.52 | 25.04 | 25.50 | 1,949,025 | +0.16(+0.61%) |
Oct 07, 2014 | 25.21 | 25.62 | 25.18 | 25.34 | 1,368,765 | +0.02(+0.09%) |
Oct 06, 2014 | 25.27 | 25.41 | 25.10 | 25.32 | 1,086,159 | +0.16(+0.65%) |
Oct 03, 2014 | 25.04 | 25.26 | 24.83 | 25.15 | 1,137,316 | +0.21(+0.86%) |
Oct 02, 2014 | 24.82 | 25.08 | 24.74 | 24.94 | 1,375,714 | +0.07(+0.30%) |
Oct 01, 2014 | 25.29 | 25.34 | 24.82 | 24.87 | 2,425,400 | -0.39(-1.55%) |
Sep 30, 2014 | 25.35 | 25.48 | 25.15 | 25.26 | 2,908,075 | -0.09(-0.35%) |
Sep 29, 2014 | 25.07 | 25.42 | 25.07 | 25.35 | 1,597,885 | +0.12(+0.47%) |
Sep 26, 2014 | 24.95 | 25.27 | 24.70 | 25.23 | 1,046,431 | +0.25(+1.01%) |
Sep 25, 2014 | 25.06 | 25.20 | 24.89 | 24.98 | 1,311,716 | -0.19(-0.77%) |
Sep 24, 2014 | 25.21 | 25.26 | 24.84 | 25.17 | 1,308,901 | +0.02(+0.09%) |
Sep 23, 2014 | 25.41 | 25.44 | 25.12 | 25.15 | 1,526,125 | -0.35(-1.37%) |
Sep 22, 2014 | 25.91 | 25.95 | 25.47 | 25.50 | 1,277,117 | -0.50(-1.91%) |
Sep 19, 2014 | 25.93 | 26.14 | 25.91 | 25.99 | 1,530,685 | +0.08(+0.31%) |
Sep 18, 2014 | 26.05 | 26.05 | 25.78 | 25.91 | 735,972 | -0.05(-0.20%) |
Sep 17, 2014 | 26.10 | 26.14 | 25.77 | 25.96 | 1,079,777 | -0.09(-0.34%) |
Sep 16, 2014 | 25.88 | 26.18 | 25.88 | 26.05 | 1,681,578 | +0.16(+0.60%) |
Sep 15, 2014 | 25.96 | 26.16 | 25.88 | 25.90 | 1,265,839 | -0.07(-0.26%) |
Sep 12, 2014 | 26.38 | 26.38 | 25.83 | 25.96 | 957,223 | -0.51(-1.93%) |
Sep 11, 2014 | 26.24 | 26.52 | 26.20 | 26.47 | 997,960 | +0.18(+0.70%) |
Sep 10, 2014 | 26.44 | 26.49 | 26.14 | 26.29 | 967,655 | -0.21(-0.81%) |
Sep 09, 2014 | 26.81 | 27.02 | 26.46 | 26.50 | 3,330,284 | -0.25(-0.94%) |
Sep 08, 2014 | 26.39 | 26.86 | 26.24 | 26.75 | 2,310,790 | +0.31(+1.18%) |
Sep 05, 2014 | 26.08 | 26.46 | 26.04 | 26.44 | 2,114,892 | +0.37(+1.43%) |
Sep 04, 2014 | 26.19 | 26.24 | 25.92 | 26.07 | 1,534,275 | -0.15(-0.58%) |
Sep 03, 2014 | 26.05 | 26.24 | 26.05 | 26.22 | 1,206,089 | +0.19(+0.72%) |
Sep 02, 2014 | 26.02 | 26.19 | 25.87 | 26.03 | 1,550,945 | +0.02(+0.09%) |
Aug 29, 2014 | 25.89 | 26.01 | 26.01 | 26.01 | 1,302,584 | +0.12(+0.47%) |
Aug 28, 2014 | 25.68 | 25.93 | 25.68 | 25.89 | 871,118 | +0.09(+0.36%) |
Aug 27, 2014 | 25.61 | 25.79 | 25.61 | 25.79 | 721,393 | +0.21(+0.83%) |
Aug 26, 2014 | 25.63 | 25.86 | 25.58 | 25.58 | 750,311 | -0.07(-0.27%) |
Aug 25, 2014 | 25.60 | 25.76 | 25.50 | 25.65 | 1,189,305 | +0.15(+0.60%) |
Aug 22, 2014 | 25.44 | 25.67 | 25.35 | 25.50 | 1,687,406 | +0.06(+0.25%) |
Aug 21, 2014 | 25.38 | 25.54 | 25.30 | 25.44 | 1,197,272 | +0.06(+0.23%) |
Aug 20, 2014 | 25.26 | 25.38 | 25.17 | 25.38 | 1,215,813 | +0.11(+0.45%) |
Aug 19, 2014 | 24.93 | 25.29 | 24.93 | 25.26 | 1,509,564 | +0.37(+1.48%) |
Aug 18, 2014 | 24.89 | 25.02 | 24.84 | 24.90 | 972,693 | +0.13(+0.52%) |
Aug 15, 2014 | 24.74 | 24.91 | 24.61 | 24.77 | 1,084,709 | +0.16(+0.66%) |
Aug 14, 2014 | 24.23 | 24.63 | 24.21 | 24.61 | 759,678 | +0.37(+1.54%) |
Aug 13, 2014 | 24.10 | 24.36 | 24.07 | 24.23 | 959,881 | +0.13(+0.55%) |
Aug 12, 2014 | 24.05 | 24.21 | 23.94 | 24.10 | 753,784 | -0.02(-0.08%) |
Aug 11, 2014 | 24.13 | 24.31 | 23.94 | 24.12 | 979,197 | +0.05(+0.22%) |
Aug 08, 2014 | 23.63 | 24.04 | 23.63 | 24.07 | 972,013 | +0.44(+1.87%) |
Aug 07, 2014 | 23.55 | 23.72 | 23.46 | 23.62 | 1,051,594 | +0.21(+0.88%) |
Aug 06, 2014 | 23.40 | 23.54 | 23.33 | 23.42 | 1,035,319 | -0.07(-0.29%) |
Aug 05, 2014 | 23.57 | 23.85 | 23.36 | 23.49 | 1,093,460 | -0.19(-0.81%) |
Aug 04, 2014 | 23.91 | 23.91 | 23.22 | 23.68 | 2,173,536 | -0.12(-0.52%) |
Aug 01, 2014 | 23.83 | 24.00 | 23.65 | 23.80 | 1,613,669 | -0.03(-0.12%) |
Jul 31, 2014 | 24.17 | 24.24 | 23.81 | 23.83 | 1,486,376 | -0.38(-1.56%) |
Jul 30, 2014 | 24.37 | 24.70 | 24.18 | 24.21 | 1,517,787 | -0.20(-0.82%) |
Jul 29, 2014 | 24.59 | 24.73 | 24.35 | 24.41 | 1,085,469 | -0.17(-0.70%) |
Jul 28, 2014 | 24.33 | 24.66 | 24.26 | 24.58 | 1,063,933 | +0.23(+0.95%) |
Jul 25, 2014 | 24.64 | 24.68 | 24.33 | 24.35 | 674,736 | -0.36(-1.45%) |
Jul 24, 2014 | 24.69 | 24.82 | 24.63 | 24.71 | 669,773 | +0.02(+0.08%) |
Jul 23, 2014 | 24.85 | 24.85 | 24.66 | 24.69 | 525,828 | -0.18(-0.71%) |
Jul 22, 2014 | 24.92 | 24.94 | 24.79 | 24.87 | 761,754 | +0.00(+0.02%) |
Jul 21, 2014 | 24.81 | 24.93 | 24.66 | 24.86 | 1,159,950 | -0.02(-0.10%) |
Jul 18, 2014 | 24.48 | 24.94 | 24.32 | 24.89 | 2,122,048 | +0.48(+1.95%) |
Jul 17, 2014 | 24.59 | 24.70 | 24.39 | 24.41 | 734,114 | -0.22(-0.90%) |
Jul 16, 2014 | 24.86 | 24.96 | 24.47 | 24.63 | 2,066,626 | -0.16(-0.63%) |
Jul 15, 2014 | 24.68 | 24.91 | 24.68 | 24.79 | 1,037,069 | +0.03(+0.12%) |
Jul 14, 2014 | 24.93 | 24.96 | 24.75 | 24.76 | 1,364,650 | -0.13(-0.51%) |
Jul 11, 2014 | 24.93 | 24.98 | 24.81 | 24.89 | 945,151 | -0.06(-0.26%) |
Jul 10, 2014 | 24.67 | 25.11 | 24.67 | 24.95 | 1,287,933 | +0.07(+0.30%) |
Jul 09, 2014 | 24.90 | 24.99 | 24.67 | 24.88 | 979,941 | -0.03(-0.12%) |
Jul 08, 2014 | 24.71 | 25.05 | 24.63 | 24.91 | 1,743,086 | +0.12(+0.50%) |
Jul 07, 2014 | 24.55 | 24.83 | 24.52 | 24.78 | 1,571,960 | +0.12(+0.50%) |
Jul 03, 2014 | 24.78 | 24.66 | 24.66 | 24.66 | 1,479,997 | -0.07(-0.30%) |
Jul 02, 2014 | 24.81 | 24.93 | 24.60 | 24.73 | 1,969,111 | -0.07(-0.30%) |
Jul 01, 2014 | 24.84 | 25.02 | 24.71 | 24.81 | 1,976,747 | +0.01(+0.06%) |
Jun 30, 2014 | 24.60 | 24.84 | 24.44 | 24.79 | 2,133,566 | +0.19(+0.78%) |
Jun 27, 2014 | 24.33 | 24.63 | 24.27 | 24.60 | 1,217,319 | +0.26(+1.07%) |
Jun 26, 2014 | 24.28 | 24.35 | 24.17 | 24.34 | 617,280 | -0.00(-0.02%) |
Jun 25, 2014 | 23.96 | 24.36 | 23.94 | 24.35 | 838,575 | +0.32(+1.33%) |
Jun 24, 2014 | 24.08 | 24.34 | 24.01 | 24.03 | 960,729 | -0.08(-0.35%) |
Jun 23, 2014 | 24.25 | 24.32 | 24.03 | 24.11 | 927,743 | -0.08(-0.35%) |
Jun 20, 2014 | 24.33 | 24.38 | 24.18 | 24.19 | 1,220,830 | -0.14(-0.58%) |
Jun 19, 2014 | 24.26 | 24.41 | 24.24 | 24.34 | 989,306 | +0.04(+0.18%) |
Jun 18, 2014 | 23.80 | 24.32 | 23.80 | 24.29 | 1,256,810 | +0.45(+1.87%) |
Jun 17, 2014 | 23.77 | 24.07 | 23.76 | 23.85 | 1,380,061 | +0.05(+0.23%) |
Jun 16, 2014 | 23.64 | 23.99 | 23.59 | 23.79 | 1,181,749 | +0.09(+0.39%) |
Jun 13, 2014 | 23.66 | 23.72 | 23.52 | 23.70 | 744,940 | +0.03(+0.12%) |
Jun 12, 2014 | 23.57 | 23.68 | 23.41 | 23.67 | 1,418,454 | +0.09(+0.39%) |
Jun 11, 2014 | 23.78 | 23.81 | 23.56 | 23.58 | 1,260,361 | -0.29(-1.21%) |
Jun 10, 2014 | 24.02 | 24.07 | 23.82 | 23.87 | 753,233 | -0.37(-1.53%) |
Jun 06, 2014 | 24.25 | 24.39 | 24.19 | 24.24 | 646,277 | +0.02(+0.10%) |
Jun 05, 2014 | 23.96 | 24.35 | 23.93 | 24.21 | 890,356 | +0.26(+1.08%) |
Jun 04, 2014 | 23.94 | 24.01 | 23.87 | 23.95 | 811,028 | -0.06(-0.26%) |
Jun 03, 2014 | 23.81 | 24.07 | 23.81 | 24.02 | 1,252,967 | +0.13(+0.55%) |
Jun 02, 2014 | 23.77 | 23.89 | 23.66 | 23.89 | 1,031,469 | +0.14(+0.58%) |
May 30, 2014 | 23.60 | 23.76 | 23.60 | 23.75 | 873,114 | +0.12(+0.52%) |
May 29, 2014 | 23.69 | 23.72 | 23.48 | 23.63 | 877,037 | +0.03(+0.14%) |
May 28, 2014 | 23.48 | 23.63 | 23.45 | 23.59 | 757,463 | +0.08(+0.33%) |
May 27, 2014 | 23.53 | 23.55 | 23.32 | 23.51 | 900,572 | +0.11(+0.48%) |
May 23, 2014 | 23.47 | 23.40 | 23.40 | 23.40 | 691,669 | -0.02(-0.11%) |
May 22, 2014 | 23.21 | 23.50 | 23.13 | 23.43 | 359,682 | +0.21(+0.88%) |
May 21, 2014 | 23.34 | 23.44 | 23.17 | 23.22 | 985,866 | -0.11(-0.46%) |
May 20, 2014 | 23.14 | 23.36 | 23.12 | 23.33 | 1,148,557 | +0.20(+0.87%) |
May 19, 2014 | 23.37 | 23.42 | 23.12 | 23.13 | 1,284,020 | -0.24(-1.02%) |
May 16, 2014 | 23.23 | 23.37 | 23.16 | 23.37 | 908,442 | +0.12(+0.50%) |
May 15, 2014 | 23.16 | 23.27 | 23.01 | 23.25 | 1,421,036 | +0.08(+0.34%) |
May 14, 2014 | 23.04 | 23.36 | 22.99 | 23.17 | 995,978 | +0.17(+0.74%) |
May 13, 2014 | 22.88 | 23.02 | 22.87 | 23.00 | 1,452,060 | +0.13(+0.55%) |
May 12, 2014 | 22.89 | 22.95 | 22.81 | 22.88 | 1,181,513 | +0.08(+0.36%) |
May 09, 2014 | 22.85 | 22.96 | 22.69 | 22.79 | 1,146,546 | -0.03(-0.15%) |
May 08, 2014 | 23.42 | 23.59 | 22.79 | 22.83 | 1,737,239 | +0.00(+0.00%) |
May 07, 2014 | 22.67 | 22.88 | 22.67 | 22.83 | 1,209,516 | +0.17(+0.75%) |
May 06, 2014 | 22.86 | 22.89 | 22.61 | 22.66 | 1,230,106 | -0.21(-0.94%) |
May 05, 2014 | 22.51 | 22.98 | 22.51 | 22.87 | 1,064,024 | +0.27(+1.19%) |
May 02, 2014 | 22.96 | 22.97 | 22.52 | 22.60 | 889,337 | -0.37(-1.61%) |
May 01, 2014 | 22.71 | 23.10 | 22.69 | 22.97 | 1,354,384 | +0.19(+0.84%) |
Apr 30, 2014 | 22.80 | 22.94 | 22.69 | 22.78 | 1,105,708 | -0.00(-0.02%) |
Apr 29, 2014 | 22.86 | 22.98 | 22.77 | 22.79 | 955,215 | -0.06(-0.26%) |
Apr 28, 2014 | 22.64 | 22.89 | 22.59 | 22.85 | 984,884 | +0.23(+1.01%) |
Apr 25, 2014 | 22.53 | 22.68 | 22.49 | 22.62 | 1,350,830 | +0.06(+0.26%) |
Apr 24, 2014 | 22.65 | 22.77 | 22.51 | 22.56 | 1,250,049 | -0.01(-0.04%) |
Apr 23, 2014 | 22.45 | 22.76 | 22.45 | 22.57 | 1,326,495 | +0.04(+0.17%) |
Apr 22, 2014 | 22.36 | 22.57 | 22.32 | 22.53 | 1,286,852 | +0.21(+0.94%) |
Apr 21, 2014 | 22.35 | 22.45 | 22.15 | 22.32 | 1,015,928 | +0.01(+0.07%) |
Apr 17, 2014 | 22.47 | 22.30 | 22.30 | 22.30 | 2,455,991 | -0.20(-0.87%) |
Apr 16, 2014 | 22.32 | 22.51 | 22.27 | 22.50 | 1,588,014 | +0.30(+1.34%) |
Apr 15, 2014 | 22.07 | 22.29 | 22.06 | 22.20 | 1,540,167 | +0.14(+0.64%) |
Apr 14, 2014 | 22.01 | 22.19 | 21.90 | 22.06 | 1,168,024 | +0.22(+1.03%) |
Apr 11, 2014 | 21.85 | 22.04 | 21.79 | 21.84 | 1,093,191 | -0.09(-0.42%) |
Apr 10, 2014 | 22.16 | 22.30 | 21.85 | 21.93 | 2,912,856 | -0.06(-0.27%) |
Apr 09, 2014 | 22.13 | 22.20 | 21.86 | 21.99 | 1,216,779 | -0.10(-0.44%) |
Apr 08, 2014 | 21.99 | 22.18 | 21.86 | 22.08 | 1,036,664 | +0.07(+0.33%) |
Apr 07, 2014 | 22.08 | 22.22 | 21.99 | 22.01 | 1,091,440 | -0.08(-0.38%) |
Apr 04, 2014 | 22.33 | 22.62 | 22.06 | 22.09 | 1,158,851 | -0.09(-0.42%) |
Apr 03, 2014 | 22.11 | 22.24 | 22.08 | 22.19 | 809,194 | +0.05(+0.24%) |
Apr 02, 2014 | 22.11 | 22.17 | 22.00 | 22.13 | 1,220,046 | +0.00(+0.02%) |