Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.17 | 26.19 | 25.31 | 25.45 | 1,469,732 | -0.74(-2.82%) |
Apr 29, 2015 | 26.25 | 26.39 | 26.09 | 26.19 | 694,776 | -0.14(-0.54%) |
Apr 28, 2015 | 26.41 | 26.41 | 26.06 | 26.33 | 930,405 | +0.09(+0.36%) |
Apr 27, 2015 | 26.37 | 26.84 | 25.59 | 26.24 | 1,934,320 | -0.64(-2.39%) |
Apr 24, 2015 | 27.19 | 27.27 | 26.75 | 26.88 | 1,103,307 | -0.39(-1.44%) |
Apr 23, 2015 | 27.73 | 27.86 | 26.94 | 27.27 | 1,599,339 | -0.55(-1.97%) |
Apr 22, 2015 | 27.77 | 27.96 | 27.43 | 27.82 | 683,872 | +0.09(+0.31%) |
Apr 21, 2015 | 27.66 | 28.10 | 27.51 | 27.74 | 853,915 | +0.13(+0.48%) |
Apr 20, 2015 | 27.51 | 27.76 | 27.21 | 27.60 | 951,492 | +0.13(+0.49%) |
Apr 17, 2015 | 27.30 | 27.55 | 27.28 | 27.47 | 1,409,131 | -0.05(-0.20%) |
Apr 16, 2015 | 27.59 | 27.71 | 27.37 | 27.52 | 812,590 | -0.03(-0.11%) |
Apr 15, 2015 | 27.45 | 27.80 | 27.29 | 27.56 | 840,547 | +0.16(+0.57%) |
Apr 14, 2015 | 27.47 | 27.49 | 27.25 | 27.40 | 419,078 | -0.13(-0.48%) |
Apr 13, 2015 | 27.39 | 27.67 | 27.37 | 27.53 | 918,404 | +0.09(+0.31%) |
Apr 10, 2015 | 27.54 | 27.75 | 27.29 | 27.45 | 594,960 | -0.07(-0.26%) |
Apr 09, 2015 | 27.47 | 27.60 | 27.30 | 27.52 | 732,114 | +0.05(+0.17%) |
Apr 08, 2015 | 27.31 | 27.71 | 27.31 | 27.47 | 867,334 | +0.14(+0.52%) |
Apr 07, 2015 | 27.41 | 27.67 | 27.23 | 27.33 | 866,245 | -0.13(-0.49%) |
Apr 06, 2015 | 27.12 | 27.51 | 26.90 | 27.46 | 705,705 | +0.11(+0.40%) |
Apr 02, 2015 | 27.12 | 27.35 | 27.35 | 27.35 | 722,052 | +0.27(+1.01%) |
Apr 01, 2015 | 26.96 | 27.31 | 26.84 | 27.08 | 917,596 | +0.09(+0.32%) |
Mar 31, 2015 | 26.65 | 27.11 | 26.32 | 26.99 | 1,150,154 | +0.27(+1.00%) |
Mar 30, 2015 | 26.54 | 26.96 | 26.49 | 26.72 | 743,227 | +0.40(+1.52%) |
Mar 27, 2015 | 26.68 | 26.72 | 26.18 | 26.32 | 855,249 | -0.42(-1.56%) |
Mar 26, 2015 | 26.50 | 26.79 | 26.22 | 26.74 | 998,112 | +0.20(+0.77%) |
Mar 25, 2015 | 27.07 | 27.15 | 26.49 | 26.54 | 822,334 | -0.44(-1.63%) |
Mar 24, 2015 | 26.61 | 27.16 | 26.46 | 26.98 | 983,276 | +0.15(+0.56%) |
Mar 23, 2015 | 26.92 | 27.15 | 26.66 | 26.83 | 912,846 | -0.11(-0.41%) |
Mar 20, 2015 | 26.87 | 27.14 | 26.45 | 26.94 | 1,472,470 | +0.10(+0.38%) |
Mar 19, 2015 | 26.59 | 27.30 | 26.41 | 26.83 | 773,422 | -0.24(-0.87%) |
Mar 18, 2015 | 27.22 | 27.51 | 26.88 | 27.07 | 1,328,475 | -0.34(-1.23%) |
Mar 17, 2015 | 27.67 | 27.77 | 27.23 | 27.41 | 1,800,644 | -0.37(-1.33%) |
Mar 16, 2015 | 28.02 | 28.12 | 27.72 | 27.78 | 780,835 | -0.15(-0.53%) |
Mar 13, 2015 | 27.64 | 27.98 | 27.36 | 27.92 | 787,641 | +0.20(+0.71%) |
Mar 12, 2015 | 27.35 | 27.84 | 27.08 | 27.73 | 1,282,238 | +0.48(+1.76%) |
Mar 11, 2015 | 27.30 | 27.57 | 26.97 | 27.25 | 1,064,680 | -0.06(-0.23%) |
Mar 10, 2015 | 27.35 | 27.52 | 27.27 | 27.31 | 509,094 | -0.33(-1.19%) |
Mar 09, 2015 | 27.64 | 27.77 | 27.54 | 27.64 | 685,320 | +0.00(+0.00%) |
Mar 06, 2015 | 27.63 | 28.11 | 27.38 | 27.64 | 703,921 | +0.15(+0.53%) |
Mar 05, 2015 | 27.41 | 27.61 | 27.41 | 27.50 | 641,290 | +0.04(+0.13%) |
Mar 04, 2015 | 27.51 | 27.65 | 27.57 | 27.46 | 907,977 | -0.11(-0.40%) |
Mar 03, 2015 | 27.47 | 27.76 | 27.45 | 27.57 | 1,069,271 | +0.17(+0.63%) |
Mar 02, 2015 | 27.19 | 27.62 | 26.55 | 27.40 | 2,541,497 | +0.31(+1.16%) |
Feb 27, 2015 | 25.71 | 27.23 | 25.48 | 27.09 | 2,886,582 | +1.39(+5.41%) |
Feb 26, 2015 | 25.51 | 25.72 | 25.44 | 25.70 | 511,709 | +0.08(+0.31%) |
Feb 25, 2015 | 25.75 | 25.83 | 25.63 | 25.62 | 518,676 | -0.22(-0.85%) |
Feb 24, 2015 | 26.09 | 26.26 | 25.75 | 25.84 | 657,233 | -0.13(-0.48%) |
Feb 23, 2015 | 25.86 | 26.11 | 25.76 | 25.96 | 349,471 | -0.10(-0.39%) |
Feb 20, 2015 | 25.51 | 26.06 | 25.18 | 26.06 | 482,924 | +0.45(+1.75%) |
Feb 19, 2015 | 25.55 | 25.72 | 25.14 | 25.62 | 457,645 | +0.09(+0.37%) |
Feb 18, 2015 | 25.77 | 26.21 | 25.44 | 25.52 | 502,896 | -0.50(-1.93%) |
Feb 17, 2015 | 25.92 | 26.07 | 25.65 | 26.03 | 575,910 | +0.07(+0.27%) |
Feb 13, 2015 | 26.07 | 25.95 | 25.95 | 25.95 | 598,843 | +0.01(+0.03%) |
Feb 12, 2015 | 25.38 | 26.01 | 25.38 | 25.95 | 350,959 | +0.64(+2.51%) |
Feb 11, 2015 | 25.52 | 25.57 | 25.25 | 25.31 | 446,583 | -0.24(-0.92%) |
Feb 10, 2015 | 25.73 | 25.82 | 25.33 | 25.55 | 437,353 | -0.05(-0.18%) |
Feb 09, 2015 | 25.65 | 25.82 | 25.58 | 25.59 | 404,397 | -0.29(-1.12%) |
Feb 06, 2015 | 25.30 | 25.99 | 25.12 | 25.88 | 1,014,818 | +0.77(+3.06%) |
Feb 05, 2015 | 25.13 | 25.29 | 25.05 | 25.12 | 884,707 | +0.06(+0.22%) |
Feb 04, 2015 | 25.18 | 25.24 | 24.98 | 25.06 | 530,961 | -0.17(-0.68%) |
Feb 03, 2015 | 24.78 | 25.50 | 24.78 | 25.23 | 567,988 | +0.43(+1.74%) |
Feb 02, 2015 | 24.23 | 24.82 | 24.06 | 24.80 | 600,874 | +0.60(+2.50%) |
Jan 30, 2015 | 24.17 | 24.49 | 24.07 | 24.20 | 658,965 | -0.13(-0.55%) |
Jan 29, 2015 | 24.10 | 24.39 | 23.77 | 24.33 | 889,757 | +0.38(+1.57%) |
Jan 28, 2015 | 24.71 | 24.84 | 23.92 | 23.95 | 671,851 | -0.58(-2.37%) |
Jan 27, 2015 | 24.46 | 24.81 | 24.23 | 24.53 | 654,301 | -0.14(-0.57%) |
Jan 26, 2015 | 24.46 | 24.90 | 24.27 | 24.68 | 881,944 | +0.21(+0.87%) |
Jan 23, 2015 | 24.51 | 25.04 | 24.42 | 24.46 | 1,081,199 | -0.29(-1.17%) |
Jan 22, 2015 | 24.46 | 25.01 | 24.13 | 24.75 | 1,402,189 | +0.46(+1.91%) |
Jan 21, 2015 | 24.22 | 24.62 | 24.07 | 24.29 | 1,050,063 | +0.19(+0.78%) |
Jan 20, 2015 | 24.39 | 24.63 | 23.95 | 24.10 | 1,021,797 | -0.24(-1.00%) |
Jan 16, 2015 | 24.29 | 24.50 | 24.11 | 24.35 | 1,000,892 | -0.06(-0.26%) |
Jan 15, 2015 | 24.79 | 24.84 | 24.09 | 24.41 | 773,350 | -0.38(-1.52%) |
Jan 14, 2015 | 24.66 | 24.91 | 24.24 | 24.79 | 794,338 | -0.25(-1.00%) |
Jan 13, 2015 | 25.33 | 25.68 | 24.79 | 25.04 | 592,306 | -0.07(-0.28%) |
Jan 12, 2015 | 25.42 | 25.42 | 24.99 | 25.11 | 375,422 | -0.24(-0.96%) |
Jan 09, 2015 | 25.80 | 25.85 | 25.22 | 25.35 | 666,062 | -0.39(-1.52%) |
Jan 08, 2015 | 25.78 | 26.01 | 25.44 | 25.74 | 456,274 | +0.20(+0.77%) |
Jan 07, 2015 | 25.60 | 25.79 | 25.19 | 25.55 | 446,910 | +0.19(+0.74%) |
Jan 06, 2015 | 25.93 | 26.06 | 25.29 | 25.36 | 1,012,679 | -0.65(-2.50%) |
Jan 05, 2015 | 26.50 | 26.63 | 25.94 | 26.01 | 977,871 | -0.74(-2.76%) |
Jan 02, 2015 | 26.83 | 26.96 | 26.32 | 26.75 | 683,888 | +0.02(+0.09%) |
Dec 31, 2014 | 26.64 | 26.72 | 26.72 | 26.72 | 521,503 | +0.11(+0.41%) |
Dec 30, 2014 | 26.68 | 26.79 | 26.46 | 26.61 | 475,768 | -0.18(-0.67%) |
Dec 29, 2014 | 26.40 | 27.03 | 26.40 | 26.79 | 611,743 | +0.34(+1.28%) |
Dec 26, 2014 | 26.57 | 26.64 | 26.45 | 26.46 | 370,454 | +0.02(+0.09%) |
Dec 24, 2014 | 26.47 | 26.43 | 26.43 | 26.43 | 184,622 | +0.07(+0.27%) |
Dec 23, 2014 | 26.29 | 26.67 | 26.23 | 26.36 | 653,401 | +0.16(+0.60%) |
Dec 22, 2014 | 26.10 | 26.29 | 25.98 | 26.21 | 456,132 | +0.15(+0.57%) |
Dec 19, 2014 | 25.59 | 26.21 | 25.41 | 26.06 | 2,414,805 | +0.50(+1.97%) |
Dec 18, 2014 | 25.47 | 25.84 | 25.30 | 25.55 | 1,219,326 | +0.46(+1.85%) |
Dec 17, 2014 | 24.78 | 25.17 | 24.64 | 25.09 | 1,208,164 | +0.32(+1.30%) |
Dec 16, 2014 | 24.77 | 25.24 | 24.71 | 24.77 | 659,423 | -0.22(-0.88%) |
Dec 15, 2014 | 25.28 | 25.44 | 24.86 | 24.99 | 719,132 | -0.18(-0.72%) |
Dec 12, 2014 | 25.30 | 25.53 | 25.04 | 25.17 | 968,930 | -0.38(-1.51%) |
Dec 11, 2014 | 25.52 | 25.75 | 25.46 | 25.55 | 627,509 | +0.10(+0.40%) |
Dec 10, 2014 | 25.98 | 25.99 | 25.30 | 25.45 | 946,513 | -0.63(-2.41%) |
Dec 09, 2014 | 25.77 | 26.28 | 25.66 | 26.08 | 749,349 | -0.02(-0.09%) |
Dec 08, 2014 | 25.99 | 26.37 | 25.86 | 26.10 | 1,050,667 | +0.05(+0.18%) |
Dec 05, 2014 | 25.66 | 26.31 | 25.61 | 26.06 | 1,042,088 | +0.55(+2.15%) |
Dec 04, 2014 | 25.70 | 25.70 | 25.37 | 25.51 | 698,050 | -0.26(-1.01%) |
Dec 03, 2014 | 25.38 | 25.86 | 25.27 | 25.77 | 847,365 | +0.37(+1.45%) |
Dec 02, 2014 | 25.32 | 25.65 | 25.31 | 25.40 | 596,056 | +0.15(+0.59%) |
Dec 01, 2014 | 25.51 | 25.53 | 25.06 | 25.25 | 866,853 | -0.37(-1.44%) |
Nov 28, 2014 | 25.83 | 25.83 | 25.51 | 25.62 | 439,492 | -0.15(-0.58%) |
Nov 26, 2014 | 25.70 | 25.77 | 25.77 | 25.77 | 318,151 | +0.02(+0.09%) |
Nov 25, 2014 | 25.67 | 25.86 | 25.58 | 25.74 | 611,577 | +0.19(+0.74%) |
Nov 24, 2014 | 25.22 | 25.61 | 25.22 | 25.55 | 766,168 | +0.27(+1.09%) |
Nov 21, 2014 | 25.33 | 25.50 | 25.17 | 25.28 | 860,770 | +0.06(+0.25%) |
Nov 20, 2014 | 24.88 | 25.22 | 24.82 | 25.22 | 427,834 | +0.10(+0.41%) |
Nov 19, 2014 | 25.30 | 25.31 | 24.78 | 25.12 | 766,330 | -0.11(-0.44%) |
Nov 18, 2014 | 24.64 | 25.27 | 24.54 | 25.22 | 1,246,604 | +0.46(+1.87%) |
Nov 17, 2014 | 24.75 | 24.80 | 24.40 | 24.76 | 430,104 | -0.06(-0.25%) |
Nov 14, 2014 | 24.92 | 25.09 | 24.66 | 24.82 | 392,826 | -0.13(-0.53%) |
Nov 13, 2014 | 25.26 | 25.31 | 24.82 | 24.96 | 589,341 | -0.30(-1.18%) |
Nov 12, 2014 | 24.97 | 25.37 | 24.94 | 25.26 | 471,235 | +0.23(+0.91%) |
Nov 11, 2014 | 24.92 | 25.04 | 24.80 | 25.03 | 428,319 | +0.09(+0.38%) |
Nov 10, 2014 | 24.96 | 25.06 | 24.83 | 24.93 | 397,436 | -0.04(-0.16%) |
Nov 07, 2014 | 24.86 | 25.11 | 24.79 | 24.97 | 468,047 | +0.07(+0.28%) |
Nov 06, 2014 | 24.57 | 24.97 | 24.34 | 24.90 | 820,693 | +0.26(+1.05%) |
Nov 05, 2014 | 24.50 | 24.87 | 24.46 | 24.64 | 1,162,575 | +0.27(+1.13%) |
Nov 04, 2014 | 24.65 | 24.79 | 24.15 | 24.37 | 1,176,153 | -0.38(-1.55%) |
Nov 03, 2014 | 25.04 | 25.10 | 24.67 | 24.75 | 842,941 | -0.27(-1.07%) |
Oct 31, 2014 | 24.90 | 25.06 | 24.72 | 25.02 | 756,786 | +0.32(+1.30%) |
Oct 30, 2014 | 25.03 | 25.11 | 24.64 | 24.70 | 1,206,187 | -0.46(-1.81%) |
Oct 29, 2014 | 24.99 | 25.32 | 24.62 | 25.15 | 1,268,987 | +0.20(+0.82%) |
Oct 28, 2014 | 24.13 | 25.02 | 24.13 | 24.95 | 1,814,557 | +0.91(+3.79%) |
Oct 27, 2014 | 23.75 | 24.04 | 23.87 | 24.04 | 489,553 | +0.17(+0.72%) |
Oct 24, 2014 | 23.77 | 23.99 | 23.52 | 23.87 | 827,742 | +0.14(+0.60%) |
Oct 23, 2014 | 23.72 | 24.13 | 23.47 | 23.73 | 1,366,480 | +0.35(+1.51%) |
Oct 22, 2014 | 22.71 | 23.69 | 22.44 | 23.37 | 2,089,520 | +0.64(+2.80%) |
Oct 21, 2014 | 22.49 | 22.95 | 22.49 | 22.74 | 1,139,120 | +0.42(+1.86%) |
Oct 20, 2014 | 22.20 | 22.38 | 22.10 | 22.32 | 627,508 | -0.02(-0.11%) |
Oct 17, 2014 | 22.28 | 22.55 | 22.01 | 22.34 | 1,267,831 | +0.33(+1.50%) |
Oct 16, 2014 | 21.02 | 22.12 | 21.02 | 22.01 | 976,992 | +0.56(+2.60%) |
Oct 15, 2014 | 21.47 | 21.80 | 20.82 | 21.46 | 1,202,879 | -0.40(-1.83%) |
Oct 14, 2014 | 21.94 | 22.20 | 21.82 | 21.86 | 1,148,851 | +0.02(+0.07%) |
Oct 13, 2014 | 21.87 | 22.16 | 21.86 | 21.84 | 604,090 | +0.04(+0.18%) |
Oct 10, 2014 | 22.16 | 22.34 | 21.76 | 21.80 | 1,176,441 | -0.41(-1.84%) |
Oct 09, 2014 | 22.67 | 22.84 | 22.10 | 22.21 | 1,662,251 | -0.54(-2.38%) |
Oct 08, 2014 | 22.43 | 22.83 | 22.29 | 22.75 | 706,415 | +0.30(+1.33%) |
Oct 07, 2014 | 22.60 | 22.74 | 22.45 | 22.45 | 770,341 | -0.30(-1.31%) |
Oct 06, 2014 | 22.96 | 23.04 | 22.72 | 22.75 | 757,178 | -0.10(-0.45%) |
Oct 03, 2014 | 22.93 | 23.16 | 22.78 | 22.85 | 1,265,666 | +0.06(+0.28%) |
Oct 02, 2014 | 22.64 | 22.92 | 22.50 | 22.79 | 1,159,966 | +0.07(+0.31%) |
Oct 01, 2014 | 23.07 | 23.21 | 22.64 | 22.72 | 1,192,624 | -0.38(-1.65%) |
Sep 30, 2014 | 23.21 | 23.35 | 22.84 | 23.10 | 1,767,993 | -0.07(-0.32%) |
Sep 29, 2014 | 23.07 | 23.29 | 23.01 | 23.18 | 1,988,885 | -0.16(-0.71%) |
Sep 26, 2014 | 23.45 | 23.45 | 23.27 | 23.34 | 722,307 | -0.02(-0.08%) |
Sep 25, 2014 | 23.88 | 23.88 | 23.33 | 23.36 | 1,034,649 | -0.60(-2.51%) |
Sep 24, 2014 | 24.17 | 24.22 | 23.75 | 23.96 | 745,882 | -0.15(-0.62%) |
Sep 23, 2014 | 24.72 | 24.79 | 24.11 | 24.11 | 1,016,866 | -0.66(-2.66%) |
Sep 22, 2014 | 25.40 | 25.44 | 24.76 | 24.77 | 895,019 | -0.63(-2.47%) |
Sep 19, 2014 | 25.55 | 25.74 | 25.26 | 25.40 | 1,262,198 | -0.13(-0.49%) |
Sep 18, 2014 | 25.07 | 25.56 | 24.98 | 25.52 | 1,172,882 | +0.53(+2.14%) |
Sep 17, 2014 | 24.57 | 25.04 | 24.50 | 24.99 | 1,051,995 | +0.38(+1.56%) |
Sep 16, 2014 | 24.74 | 24.88 | 24.46 | 24.60 | 990,041 | -0.16(-0.67%) |
Sep 15, 2014 | 24.91 | 25.03 | 24.64 | 24.77 | 999,951 | +0.20(+0.80%) |
Sep 12, 2014 | 24.40 | 24.60 | 24.19 | 24.57 | 912,709 | +0.19(+0.77%) |
Sep 11, 2014 | 24.31 | 24.46 | 24.12 | 24.39 | 1,087,936 | +0.01(+0.03%) |
Sep 10, 2014 | 23.94 | 24.44 | 23.94 | 24.38 | 881,247 | +0.39(+1.64%) |
Sep 09, 2014 | 24.20 | 24.20 | 23.86 | 23.98 | 491,116 | -0.21(-0.88%) |
Sep 08, 2014 | 23.89 | 24.40 | 23.89 | 24.20 | 848,467 | +0.26(+1.08%) |
Sep 05, 2014 | 23.78 | 24.02 | 23.57 | 23.94 | 896,376 | +0.11(+0.46%) |
Sep 04, 2014 | 24.22 | 24.46 | 23.80 | 23.83 | 1,176,864 | -0.27(-1.14%) |
Sep 03, 2014 | 24.63 | 24.72 | 24.08 | 24.10 | 1,176,437 | -0.39(-1.60%) |
Sep 02, 2014 | 24.46 | 24.70 | 24.27 | 24.50 | 864,829 | +0.20(+0.81%) |
Aug 29, 2014 | 24.23 | 24.30 | 24.30 | 24.30 | 431,040 | +0.15(+0.62%) |
Aug 28, 2014 | 24.22 | 24.35 | 24.02 | 24.15 | 479,522 | -0.11(-0.45%) |
Aug 27, 2014 | 24.56 | 24.56 | 24.21 | 24.26 | 856,372 | -0.22(-0.90%) |
Aug 26, 2014 | 24.43 | 24.63 | 24.34 | 24.48 | 500,234 | +0.03(+0.13%) |
Aug 25, 2014 | 24.46 | 24.63 | 24.30 | 24.45 | 518,094 | +0.09(+0.35%) |
Aug 22, 2014 | 24.50 | 24.57 | 24.28 | 24.36 | 523,922 | -0.14(-0.58%) |
Aug 21, 2014 | 24.34 | 24.53 | 24.12 | 24.50 | 781,475 | +0.19(+0.77%) |
Aug 20, 2014 | 24.31 | 24.41 | 24.17 | 24.31 | 376,626 | -0.05(-0.23%) |
Aug 19, 2014 | 24.59 | 24.66 | 24.30 | 24.37 | 1,042,104 | -0.19(-0.77%) |
Aug 18, 2014 | 24.52 | 24.66 | 24.22 | 24.56 | 964,203 | +0.29(+1.20%) |
Aug 15, 2014 | 24.41 | 24.58 | 24.09 | 24.27 | 896,278 | -0.11(-0.45%) |
Aug 14, 2014 | 24.31 | 24.62 | 24.31 | 24.38 | 1,267,907 | +0.00(+0.00%) |
Aug 13, 2014 | 24.02 | 24.43 | 24.02 | 24.38 | 1,509,192 | +0.42(+1.75%) |
Aug 12, 2014 | 24.10 | 24.30 | 23.90 | 23.96 | 1,151,668 | -0.15(-0.60%) |
Aug 11, 2014 | 23.99 | 24.33 | 23.81 | 24.10 | 1,233,750 | +0.16(+0.66%) |
Aug 08, 2014 | 23.89 | 24.13 | 23.80 | 23.95 | 1,051,056 | +0.01(+0.03%) |
Aug 07, 2014 | 24.18 | 24.26 | 23.76 | 23.94 | 1,440,183 | -0.11(-0.46%) |
Aug 06, 2014 | 23.98 | 24.22 | 23.85 | 24.05 | 2,306,898 | -0.03(-0.13%) |
Aug 05, 2014 | 24.06 | 24.56 | 23.98 | 24.08 | 1,759,280 | -0.05(-0.20%) |
Aug 04, 2014 | 24.22 | 24.50 | 23.96 | 24.13 | 1,192,235 | -0.04(-0.16%) |
Aug 01, 2014 | 24.96 | 25.06 | 24.11 | 24.17 | 2,404,080 | -0.87(-3.48%) |
Jul 31, 2014 | 25.33 | 25.44 | 24.93 | 25.04 | 2,494,619 | -0.55(-2.15%) |
Jul 30, 2014 | 25.95 | 26.28 | 25.56 | 25.59 | 1,509,226 | -0.32(-1.24%) |
Jul 29, 2014 | 25.92 | 26.10 | 25.73 | 25.91 | 2,006,445 | -0.01(-0.03%) |
Jul 28, 2014 | 26.01 | 26.18 | 25.74 | 25.92 | 1,656,133 | -0.31(-1.20%) |
Jul 25, 2014 | 26.68 | 26.71 | 26.16 | 26.23 | 1,717,361 | -0.41(-1.53%) |
Jul 24, 2014 | 26.48 | 26.82 | 26.12 | 26.64 | 2,672,164 | +0.15(+0.56%) |
Jul 23, 2014 | 26.55 | 26.61 | 26.20 | 26.49 | 1,801,956 | -0.03(-0.12%) |
Jul 22, 2014 | 26.83 | 26.97 | 26.52 | 26.52 | 1,206,122 | -0.23(-0.85%) |
Jul 21, 2014 | 26.63 | 26.84 | 26.43 | 26.75 | 1,326,834 | -0.02(-0.06%) |
Jul 18, 2014 | 26.68 | 26.90 | 26.38 | 26.76 | 1,242,030 | +0.31(+1.19%) |
Jul 17, 2014 | 27.04 | 27.24 | 26.42 | 26.45 | 2,061,751 | -0.68(-2.52%) |
Jul 16, 2014 | 27.28 | 27.43 | 27.08 | 27.13 | 1,159,204 | -0.05(-0.20%) |
Jul 15, 2014 | 27.19 | 27.28 | 26.96 | 27.19 | 1,388,641 | +0.08(+0.29%) |
Jul 14, 2014 | 27.06 | 27.40 | 27.00 | 27.11 | 1,548,156 | +0.21(+0.79%) |
Jul 11, 2014 | 26.61 | 27.01 | 26.32 | 26.90 | 1,310,844 | +0.16(+0.62%) |
Jul 10, 2014 | 26.43 | 26.83 | 26.10 | 26.73 | 1,780,462 | +0.06(+0.24%) |
Jul 09, 2014 | 26.85 | 26.99 | 26.64 | 26.67 | 3,003,254 | -0.23(-0.85%) |
Jul 08, 2014 | 26.90 | 27.01 | 26.68 | 26.90 | 1,489,239 | -0.04(-0.15%) |
Jul 07, 2014 | 26.87 | 27.19 | 26.74 | 26.94 | 2,264,756 | -0.04(-0.15%) |
Jul 03, 2014 | 26.85 | 26.98 | 26.98 | 26.98 | 1,036,382 | +0.33(+1.24%) |
Jul 02, 2014 | 26.87 | 26.97 | 26.48 | 26.65 | 1,923,346 | -0.34(-1.25%) |
Jul 01, 2014 | 26.80 | 27.31 | 26.75 | 26.98 | 1,638,616 | +0.16(+0.59%) |
Jun 30, 2014 | 26.37 | 27.27 | 26.37 | 26.83 | 1,307,975 | +0.39(+1.48%) |
Jun 27, 2014 | 26.17 | 26.45 | 26.01 | 26.43 | 1,384,130 | +0.24(+0.90%) |
Jun 26, 2014 | 26.29 | 26.41 | 25.72 | 26.20 | 871,826 | -0.11(-0.42%) |
Jun 25, 2014 | 26.25 | 26.59 | 25.77 | 26.31 | 1,283,555 | -0.07(-0.27%) |
Jun 24, 2014 | 26.33 | 26.90 | 26.23 | 26.38 | 1,295,532 | -0.11(-0.41%) |
Jun 23, 2014 | 26.45 | 26.57 | 26.32 | 26.49 | 942,443 | +0.10(+0.39%) |
Jun 20, 2014 | 26.61 | 26.61 | 26.27 | 26.39 | 2,053,384 | -0.11(-0.41%) |
Jun 19, 2014 | 26.49 | 26.76 | 25.98 | 26.50 | 2,823,729 | +1.16(+4.58%) |
Jun 18, 2014 | 25.13 | 25.37 | 24.97 | 25.33 | 513,895 | +0.19(+0.75%) |
Jun 17, 2014 | 24.50 | 25.29 | 24.28 | 25.15 | 813,654 | +0.69(+2.82%) |
Jun 16, 2014 | 24.52 | 24.60 | 24.35 | 24.46 | 587,079 | -0.13(-0.51%) |
Jun 13, 2014 | 24.93 | 25.12 | 24.45 | 24.58 | 628,087 | -0.35(-1.39%) |
Jun 12, 2014 | 25.12 | 25.26 | 24.76 | 24.93 | 509,631 | -0.13(-0.50%) |
Jun 11, 2014 | 25.07 | 25.28 | 24.97 | 25.05 | 718,621 | -0.24(-0.93%) |
Jun 10, 2014 | 25.05 | 25.37 | 24.81 | 25.29 | 593,077 | +0.60(+2.42%) |
Jun 06, 2014 | 24.53 | 24.85 | 24.53 | 24.69 | 550,203 | +0.16(+0.67%) |
Jun 05, 2014 | 24.31 | 24.55 | 24.17 | 24.53 | 532,674 | +0.25(+1.03%) |
Jun 04, 2014 | 24.13 | 24.44 | 24.02 | 24.28 | 594,077 | +0.06(+0.26%) |
Jun 03, 2014 | 23.65 | 24.66 | 23.65 | 24.21 | 1,254,128 | +0.49(+2.08%) |
Jun 02, 2014 | 23.69 | 23.95 | 23.51 | 23.72 | 863,323 | +0.03(+0.13%) |
May 30, 2014 | 23.58 | 24.00 | 23.55 | 23.69 | 699,876 | +0.11(+0.47%) |
May 29, 2014 | 22.84 | 23.73 | 22.83 | 23.58 | 1,283,393 | +0.77(+3.37%) |
May 28, 2014 | 22.78 | 22.95 | 22.71 | 22.81 | 774,278 | +0.01(+0.03%) |
May 27, 2014 | 23.01 | 23.15 | 22.71 | 22.80 | 617,442 | -0.19(-0.82%) |
May 23, 2014 | 22.85 | 22.99 | 22.99 | 22.99 | 384,151 | +0.07(+0.31%) |
May 22, 2014 | 22.91 | 23.03 | 22.73 | 22.92 | 323,685 | +0.00(+0.00%) |
May 21, 2014 | 22.76 | 23.11 | 22.71 | 22.92 | 592,716 | +0.21(+0.93%) |
May 20, 2014 | 22.96 | 23.05 | 22.52 | 22.71 | 560,577 | -0.34(-1.46%) |
May 19, 2014 | 22.78 | 23.05 | 22.65 | 23.04 | 584,307 | +0.31(+1.38%) |
May 16, 2014 | 22.73 | 22.93 | 22.53 | 22.73 | 473,429 | -0.01(-0.03%) |
May 15, 2014 | 22.75 | 22.85 | 21.90 | 22.74 | 1,258,432 | -0.13(-0.58%) |
May 14, 2014 | 23.86 | 23.94 | 22.72 | 22.87 | 1,212,346 | -0.93(-3.92%) |
May 13, 2014 | 24.13 | 24.28 | 23.67 | 23.80 | 531,136 | -0.34(-1.40%) |
May 12, 2014 | 23.60 | 24.23 | 23.43 | 24.14 | 560,492 | +0.61(+2.60%) |
May 09, 2014 | 23.61 | 23.68 | 23.42 | 23.53 | 652,646 | -0.13(-0.53%) |
May 08, 2014 | 23.80 | 23.98 | 23.49 | 23.66 | 372,734 | -0.18(-0.76%) |
May 07, 2014 | 23.69 | 23.87 | 23.33 | 23.84 | 630,513 | +0.18(+0.76%) |
May 06, 2014 | 23.93 | 23.96 | 23.57 | 23.66 | 431,251 | -0.31(-1.31%) |
May 05, 2014 | 24.06 | 24.33 | 23.71 | 23.97 | 800,166 | -0.28(-1.16%) |
May 02, 2014 | 24.38 | 24.68 | 24.06 | 24.25 | 767,479 | -0.08(-0.32%) |