Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.41 | 27.79 | 27.33 | 27.57 | 1,260,139 | -0.08(-0.29%) |
Apr 29, 2015 | 27.96 | 27.96 | 27.45 | 27.65 | 1,074,100 | -0.39(-1.38%) |
Apr 28, 2015 | 28.19 | 28.19 | 27.86 | 28.04 | 1,068,915 | -0.25(-0.89%) |
Apr 27, 2015 | 28.42 | 28.58 | 27.98 | 28.29 | 1,289,090 | -0.12(-0.41%) |
Apr 24, 2015 | 28.32 | 28.53 | 28.14 | 28.40 | 1,063,592 | +0.18(+0.64%) |
Apr 23, 2015 | 28.01 | 28.44 | 28.01 | 28.22 | 1,479,271 | +0.14(+0.51%) |
Apr 22, 2015 | 27.93 | 28.21 | 27.76 | 28.08 | 1,724,869 | +0.29(+1.03%) |
Apr 21, 2015 | 27.77 | 28.13 | 27.74 | 27.79 | 2,448,785 | +0.28(+1.01%) |
Apr 20, 2015 | 27.35 | 27.62 | 27.32 | 27.52 | 1,324,956 | +0.21(+0.76%) |
Apr 17, 2015 | 27.39 | 27.60 | 27.18 | 27.31 | 2,148,770 | -0.19(-0.69%) |
Apr 16, 2015 | 27.63 | 27.74 | 27.15 | 27.50 | 2,320,299 | -0.21(-0.75%) |
Apr 15, 2015 | 27.83 | 28.06 | 27.34 | 27.70 | 2,553,863 | -0.12(-0.42%) |
Apr 14, 2015 | 27.51 | 27.86 | 27.32 | 27.82 | 1,819,946 | +0.32(+1.17%) |
Apr 13, 2015 | 27.83 | 27.86 | 27.50 | 27.50 | 1,508,440 | -0.33(-1.19%) |
Apr 10, 2015 | 27.94 | 28.00 | 27.71 | 27.83 | 1,893,475 | -0.11(-0.39%) |
Apr 09, 2015 | 28.11 | 28.33 | 27.86 | 27.94 | 1,706,633 | -0.13(-0.45%) |
Apr 08, 2015 | 27.90 | 28.28 | 27.73 | 28.06 | 1,406,822 | +0.22(+0.81%) |
Apr 07, 2015 | 28.16 | 28.23 | 27.69 | 27.84 | 1,512,362 | -0.33(-1.18%) |
Apr 06, 2015 | 28.07 | 28.35 | 28.00 | 28.17 | 1,848,014 | +0.00(+0.00%) |
Apr 02, 2015 | 28.23 | 28.17 | 28.17 | 28.17 | 1,704,652 | -0.04(-0.16%) |
Apr 01, 2015 | 28.19 | 28.42 | 27.95 | 28.21 | 1,659,179 | -0.16(-0.57%) |
Mar 31, 2015 | 28.74 | 28.74 | 28.30 | 28.38 | 1,494,622 | -0.42(-1.46%) |
Mar 30, 2015 | 28.46 | 28.86 | 28.33 | 28.80 | 1,340,045 | +0.48(+1.68%) |
Mar 27, 2015 | 28.29 | 28.55 | 28.11 | 28.32 | 1,959,731 | +0.00(+0.00%) |
Mar 26, 2015 | 28.53 | 28.73 | 28.13 | 28.32 | 2,622,209 | -0.38(-1.31%) |
Mar 25, 2015 | 29.09 | 29.09 | 28.62 | 28.70 | 2,133,822 | -0.31(-1.08%) |
Mar 24, 2015 | 28.74 | 29.11 | 28.70 | 29.01 | 1,804,862 | +0.24(+0.84%) |
Mar 23, 2015 | 29.07 | 29.24 | 28.66 | 28.77 | 4,272,326 | -0.43(-1.47%) |
Mar 20, 2015 | 29.00 | 29.26 | 28.91 | 29.20 | 1,626,690 | +0.32(+1.12%) |
Mar 19, 2015 | 29.10 | 29.31 | 28.76 | 28.88 | 2,072,305 | -0.24(-0.83%) |
Mar 18, 2015 | 29.00 | 29.17 | 28.69 | 29.12 | 1,504,886 | +0.13(+0.46%) |
Mar 17, 2015 | 28.96 | 29.13 | 28.85 | 28.99 | 1,561,294 | -0.07(-0.25%) |
Mar 16, 2015 | 28.94 | 29.15 | 28.82 | 29.06 | 1,672,812 | +0.15(+0.53%) |
Mar 13, 2015 | 28.67 | 29.19 | 28.65 | 28.91 | 2,968,922 | -0.35(-1.20%) |
Mar 12, 2015 | 29.21 | 29.33 | 29.03 | 29.26 | 2,080,486 | +0.07(+0.25%) |
Mar 11, 2015 | 29.17 | 29.26 | 28.91 | 29.18 | 3,163,680 | -0.01(-0.03%) |
Mar 10, 2015 | 29.03 | 29.22 | 28.65 | 29.19 | 2,747,573 | -0.01(-0.03%) |
Mar 09, 2015 | 28.85 | 29.24 | 28.79 | 29.20 | 1,899,172 | +0.37(+1.28%) |
Mar 06, 2015 | 28.80 | 28.92 | 28.68 | 28.83 | 2,266,080 | -0.07(-0.25%) |
Mar 05, 2015 | 28.90 | 28.99 | 28.75 | 28.91 | 2,058,733 | +0.10(+0.34%) |
Mar 04, 2015 | 29.08 | 29.13 | 28.62 | 28.81 | 3,183,189 | -0.32(-1.11%) |
Mar 03, 2015 | 28.86 | 29.20 | 28.60 | 29.13 | 3,473,141 | +0.18(+0.62%) |
Mar 02, 2015 | 28.39 | 28.95 | 28.42 | 28.95 | 1,892,924 | +0.56(+1.96%) |
Feb 27, 2015 | 28.50 | 28.60 | 28.25 | 28.39 | 2,938,436 | -0.13(-0.47%) |
Feb 26, 2015 | 28.56 | 28.71 | 28.21 | 28.53 | 3,374,966 | -0.04(-0.13%) |
Feb 25, 2015 | 28.02 | 28.65 | 27.98 | 28.56 | 5,706,354 | +0.51(+1.82%) |
Feb 24, 2015 | 27.78 | 28.09 | 27.68 | 28.05 | 2,579,801 | +0.33(+1.20%) |
Feb 23, 2015 | 27.55 | 27.81 | 27.49 | 27.72 | 2,014,094 | +0.08(+0.29%) |
Feb 20, 2015 | 27.52 | 27.68 | 27.24 | 27.64 | 2,387,446 | +0.10(+0.36%) |
Feb 19, 2015 | 27.89 | 27.97 | 27.50 | 27.54 | 3,062,513 | -0.27(-0.97%) |
Feb 18, 2015 | 27.34 | 27.86 | 27.27 | 27.81 | 11,332,656 | +0.68(+2.51%) |
Feb 17, 2015 | 27.36 | 27.36 | 26.95 | 27.13 | 1,802,275 | -0.27(-0.98%) |
Feb 13, 2015 | 27.50 | 27.40 | 27.40 | 27.40 | 1,686,371 | -0.16(-0.59%) |
Feb 12, 2015 | 27.43 | 27.63 | 27.09 | 27.56 | 3,262,858 | -0.06(-0.23%) |
Feb 11, 2015 | 28.22 | 28.26 | 27.13 | 27.62 | 4,206,140 | -0.92(-3.24%) |
Feb 10, 2015 | 28.10 | 28.59 | 27.79 | 28.55 | 4,360,237 | +0.36(+1.27%) |
Feb 09, 2015 | 28.49 | 28.64 | 28.12 | 28.19 | 1,741,172 | -0.47(-1.63%) |
Feb 06, 2015 | 28.89 | 29.30 | 28.46 | 28.65 | 1,551,645 | -0.23(-0.81%) |
Feb 05, 2015 | 29.00 | 29.23 | 28.88 | 28.89 | 1,214,859 | -0.08(-0.28%) |
Feb 04, 2015 | 28.68 | 29.21 | 28.59 | 28.97 | 1,598,419 | +0.27(+0.94%) |
Feb 03, 2015 | 28.58 | 28.85 | 28.45 | 28.70 | 863,005 | +0.30(+1.07%) |
Feb 02, 2015 | 28.08 | 28.49 | 27.70 | 28.39 | 2,073,131 | +0.30(+1.05%) |
Jan 30, 2015 | 28.67 | 28.72 | 28.05 | 28.10 | 1,498,108 | -0.74(-2.58%) |
Jan 29, 2015 | 28.55 | 28.85 | 28.35 | 28.84 | 641,143 | +0.31(+1.10%) |
Jan 28, 2015 | 28.73 | 28.85 | 28.49 | 28.53 | 968,019 | -0.05(-0.19%) |
Jan 27, 2015 | 28.68 | 28.76 | 28.40 | 28.58 | 796,683 | -0.32(-1.12%) |
Jan 26, 2015 | 28.81 | 29.00 | 28.49 | 28.91 | 721,184 | +0.10(+0.34%) |
Jan 23, 2015 | 28.77 | 29.15 | 28.64 | 28.81 | 911,012 | +0.06(+0.22%) |
Jan 22, 2015 | 28.65 | 28.78 | 28.31 | 28.74 | 1,030,432 | +0.13(+0.44%) |
Jan 21, 2015 | 28.48 | 28.87 | 28.39 | 28.62 | 1,622,193 | +0.17(+0.60%) |
Jan 20, 2015 | 28.49 | 28.70 | 27.87 | 28.45 | 1,216,183 | -0.22(-0.75%) |
Jan 16, 2015 | 28.14 | 28.72 | 27.96 | 28.66 | 1,276,486 | +0.53(+1.88%) |
Jan 15, 2015 | 28.21 | 28.68 | 27.99 | 28.13 | 1,224,216 | -0.34(-1.20%) |
Jan 14, 2015 | 28.65 | 28.65 | 28.03 | 28.48 | 1,399,139 | -0.25(-0.87%) |
Jan 13, 2015 | 28.98 | 29.09 | 28.33 | 28.73 | 1,737,234 | -0.18(-0.62%) |
Jan 12, 2015 | 28.33 | 28.91 | 28.30 | 28.91 | 3,826,493 | +0.57(+2.03%) |
Jan 09, 2015 | 27.83 | 28.33 | 27.69 | 28.33 | 4,777,500 | +0.50(+1.81%) |
Jan 08, 2015 | 27.55 | 27.95 | 27.19 | 27.83 | 2,849,415 | +0.39(+1.41%) |
Jan 07, 2015 | 27.24 | 27.53 | 27.09 | 27.44 | 1,590,425 | +0.47(+1.73%) |
Jan 06, 2015 | 26.87 | 27.19 | 26.58 | 26.98 | 3,429,356 | +0.21(+0.77%) |
Jan 05, 2015 | 27.02 | 27.76 | 26.59 | 26.77 | 4,257,875 | -0.86(-3.12%) |
Jan 02, 2015 | 27.85 | 27.88 | 27.25 | 27.63 | 1,440,564 | -0.31(-1.12%) |
Dec 31, 2014 | 27.78 | 27.95 | 27.95 | 27.95 | 1,181,430 | +0.26(+0.94%) |
Dec 30, 2014 | 27.37 | 27.95 | 27.32 | 27.69 | 1,977,937 | +0.12(+0.42%) |
Dec 29, 2014 | 27.80 | 27.80 | 27.34 | 27.57 | 884,986 | -0.18(-0.65%) |
Dec 26, 2014 | 27.52 | 27.92 | 27.52 | 27.75 | 1,054,766 | +0.32(+1.18%) |
Dec 24, 2014 | 27.38 | 27.43 | 27.43 | 27.43 | 447,982 | +0.06(+0.23%) |
Dec 23, 2014 | 27.21 | 27.76 | 27.17 | 27.36 | 3,062,021 | +0.15(+0.56%) |
Dec 22, 2014 | 26.73 | 27.26 | 26.73 | 27.21 | 2,653,482 | +0.49(+1.85%) |
Dec 19, 2014 | 26.57 | 26.73 | 26.38 | 26.72 | 1,429,560 | +0.25(+0.95%) |
Dec 18, 2014 | 26.03 | 26.64 | 26.02 | 26.47 | 2,119,052 | +0.22(+0.85%) |
Dec 17, 2014 | 26.06 | 26.36 | 25.83 | 26.24 | 1,481,953 | +0.22(+0.83%) |
Dec 16, 2014 | 25.70 | 26.23 | 25.51 | 26.03 | 2,113,036 | +0.13(+0.52%) |
Dec 15, 2014 | 25.67 | 26.01 | 25.54 | 25.89 | 2,694,021 | +0.51(+2.01%) |
Dec 12, 2014 | 25.02 | 25.96 | 24.90 | 25.38 | 13,855,871 | -0.24(-0.95%) |
Dec 11, 2014 | 25.96 | 26.00 | 25.46 | 25.62 | 2,193,935 | -0.89(-3.35%) |
Dec 10, 2014 | 26.60 | 26.73 | 26.13 | 26.51 | 638,877 | -0.24(-0.91%) |
Dec 09, 2014 | 26.75 | 27.02 | 26.40 | 26.75 | 234,097 | -0.31(-1.16%) |
Dec 08, 2014 | 27.03 | 27.24 | 26.70 | 27.07 | 464,465 | +0.04(+0.13%) |
Dec 05, 2014 | 26.51 | 27.03 | 26.38 | 27.03 | 374,642 | +0.60(+2.27%) |
Dec 04, 2014 | 26.72 | 26.83 | 26.29 | 26.43 | 289,632 | -0.29(-1.07%) |
Dec 03, 2014 | 26.32 | 26.97 | 26.01 | 26.72 | 508,160 | -0.12(-0.43%) |
Dec 02, 2014 | 26.66 | 26.95 | 26.40 | 26.83 | 637,354 | +0.25(+0.94%) |
Dec 01, 2014 | 27.25 | 27.25 | 26.42 | 26.58 | 853,230 | -0.69(-2.53%) |
Nov 28, 2014 | 26.47 | 27.78 | 26.47 | 27.27 | 798,077 | +0.85(+3.23%) |
Nov 26, 2014 | 26.21 | 26.42 | 26.42 | 26.42 | 363,156 | +0.19(+0.72%) |
Nov 25, 2014 | 26.47 | 26.73 | 26.16 | 26.23 | 502,498 | -0.23(-0.88%) |
Nov 24, 2014 | 26.45 | 26.61 | 26.44 | 26.47 | 415,942 | +0.08(+0.31%) |
Nov 21, 2014 | 26.12 | 26.57 | 26.09 | 26.38 | 701,554 | +0.20(+0.75%) |
Nov 20, 2014 | 25.63 | 26.20 | 25.63 | 26.19 | 440,713 | +0.48(+1.85%) |
Nov 19, 2014 | 25.29 | 25.87 | 25.29 | 25.71 | 758,775 | +0.29(+1.13%) |
Nov 18, 2014 | 25.57 | 25.77 | 25.35 | 25.42 | 326,875 | -0.11(-0.42%) |
Nov 17, 2014 | 25.79 | 25.92 | 25.45 | 25.53 | 356,444 | -0.29(-1.11%) |
Nov 14, 2014 | 26.47 | 26.47 | 25.70 | 25.82 | 343,364 | -0.56(-2.11%) |
Nov 13, 2014 | 25.69 | 26.46 | 25.57 | 26.38 | 1,136,112 | +0.76(+2.98%) |
Nov 12, 2014 | 25.30 | 25.82 | 25.30 | 25.61 | 627,976 | +0.34(+1.35%) |
Nov 11, 2014 | 25.37 | 25.37 | 25.04 | 25.27 | 359,757 | -0.17(-0.67%) |
Nov 10, 2014 | 25.35 | 25.52 | 25.20 | 25.44 | 313,172 | +0.09(+0.35%) |
Nov 07, 2014 | 25.67 | 25.69 | 25.30 | 25.35 | 602,158 | -0.36(-1.40%) |
Nov 06, 2014 | 25.44 | 25.74 | 25.35 | 25.71 | 343,940 | +0.23(+0.92%) |
Nov 05, 2014 | 25.38 | 25.51 | 25.23 | 25.48 | 339,626 | +0.15(+0.60%) |
Nov 04, 2014 | 25.11 | 25.51 | 24.93 | 25.33 | 456,783 | +0.24(+0.97%) |
Nov 03, 2014 | 25.00 | 25.31 | 24.87 | 25.08 | 394,055 | +0.04(+0.18%) |
Oct 31, 2014 | 24.96 | 25.17 | 24.94 | 25.04 | 649,340 | +0.12(+0.47%) |
Oct 30, 2014 | 24.39 | 25.04 | 24.31 | 24.92 | 425,494 | +0.46(+1.87%) |
Oct 29, 2014 | 24.04 | 24.55 | 23.92 | 24.46 | 385,901 | +0.43(+1.79%) |
Oct 28, 2014 | 24.18 | 24.37 | 23.82 | 24.03 | 371,072 | -0.04(-0.19%) |
Oct 27, 2014 | 24.11 | 23.80 | 23.86 | 24.08 | 464,329 | +0.28(+1.17%) |
Oct 24, 2014 | 23.52 | 23.81 | 23.40 | 23.80 | 262,579 | +0.24(+1.03%) |
Oct 23, 2014 | 23.33 | 23.67 | 23.32 | 23.56 | 500,663 | +0.33(+1.43%) |
Oct 22, 2014 | 23.65 | 23.68 | 23.04 | 23.23 | 360,171 | -0.45(-1.89%) |
Oct 21, 2014 | 23.48 | 23.96 | 23.39 | 23.68 | 358,843 | +0.20(+0.84%) |
Oct 20, 2014 | 22.88 | 23.50 | 22.83 | 23.48 | 234,218 | +0.56(+2.43%) |
Oct 17, 2014 | 22.87 | 23.19 | 22.85 | 22.92 | 296,959 | +0.18(+0.79%) |
Oct 16, 2014 | 23.03 | 23.03 | 22.55 | 22.74 | 417,923 | -0.48(-2.05%) |
Oct 15, 2014 | 23.05 | 23.22 | 22.46 | 23.22 | 417,308 | +0.04(+0.15%) |
Oct 14, 2014 | 23.10 | 23.25 | 22.87 | 23.18 | 551,736 | +0.21(+0.90%) |
Oct 13, 2014 | 23.79 | 23.84 | 22.96 | 22.98 | 363,475 | -0.77(-3.25%) |
Oct 10, 2014 | 23.77 | 24.03 | 23.65 | 23.75 | 572,970 | -0.04(-0.15%) |
Oct 09, 2014 | 23.82 | 23.98 | 23.64 | 23.78 | 364,166 | -0.01(-0.04%) |
Oct 08, 2014 | 23.99 | 24.09 | 23.38 | 23.79 | 540,515 | -0.21(-0.86%) |
Oct 07, 2014 | 24.02 | 24.19 | 23.93 | 24.00 | 649,531 | -0.08(-0.34%) |
Oct 06, 2014 | 23.71 | 24.10 | 23.71 | 24.08 | 541,742 | +0.36(+1.51%) |
Oct 03, 2014 | 23.33 | 23.76 | 23.24 | 23.72 | 1,309,231 | +0.45(+1.93%) |
Oct 02, 2014 | 23.13 | 23.31 | 22.88 | 23.27 | 500,891 | -0.05(-0.23%) |
Oct 01, 2014 | 23.72 | 23.74 | 23.28 | 23.33 | 569,600 | -0.27(-1.14%) |
Sep 30, 2014 | 23.75 | 23.87 | 23.51 | 23.59 | 338,487 | -0.11(-0.45%) |
Sep 29, 2014 | 23.90 | 23.98 | 23.56 | 23.70 | 729,924 | -0.32(-1.34%) |
Sep 26, 2014 | 23.94 | 24.03 | 23.85 | 24.03 | 500,624 | +0.16(+0.68%) |
Sep 25, 2014 | 24.08 | 24.15 | 23.82 | 23.86 | 288,932 | -0.19(-0.78%) |
Sep 24, 2014 | 24.39 | 24.44 | 23.94 | 24.05 | 555,125 | -0.43(-1.76%) |
Sep 23, 2014 | 24.49 | 24.63 | 24.43 | 24.48 | 701,388 | -0.05(-0.22%) |
Sep 22, 2014 | 24.58 | 24.58 | 24.38 | 24.54 | 520,680 | -0.04(-0.18%) |
Sep 19, 2014 | 24.35 | 24.80 | 24.23 | 24.58 | 3,288,834 | +0.32(+1.33%) |
Sep 18, 2014 | 24.22 | 24.35 | 24.14 | 24.26 | 345,810 | +0.04(+0.19%) |
Sep 17, 2014 | 24.15 | 24.34 | 24.15 | 24.21 | 704,310 | +0.05(+0.22%) |
Sep 16, 2014 | 24.35 | 24.35 | 24.13 | 24.16 | 244,479 | -0.17(-0.70%) |
Sep 15, 2014 | 24.29 | 24.36 | 24.20 | 24.33 | 541,403 | -0.03(-0.11%) |
Sep 12, 2014 | 24.36 | 24.49 | 24.31 | 24.36 | 634,279 | +0.01(+0.04%) |
Sep 11, 2014 | 24.14 | 24.43 | 24.10 | 24.35 | 561,593 | +0.13(+0.56%) |
Sep 10, 2014 | 24.13 | 24.41 | 24.00 | 24.21 | 1,154,518 | +0.12(+0.48%) |
Sep 09, 2014 | 24.12 | 24.19 | 24.05 | 24.10 | 835,727 | -0.03(-0.11%) |
Sep 08, 2014 | 23.63 | 24.15 | 23.59 | 24.12 | 1,361,021 | +0.49(+2.09%) |
Sep 05, 2014 | 23.45 | 23.65 | 23.37 | 23.63 | 557,677 | +0.17(+0.73%) |
Sep 04, 2014 | 23.33 | 23.49 | 23.29 | 23.46 | 792,166 | +0.13(+0.58%) |
Sep 03, 2014 | 23.33 | 23.50 | 23.24 | 23.33 | 709,320 | +0.00(+0.00%) |
Sep 02, 2014 | 23.14 | 23.60 | 23.14 | 23.33 | 463,825 | +0.09(+0.39%) |
Aug 29, 2014 | 23.34 | 23.24 | 23.24 | 23.24 | 970,201 | -0.18(-0.77%) |
Aug 28, 2014 | 23.14 | 23.47 | 23.14 | 23.42 | 687,315 | +0.20(+0.85%) |
Aug 27, 2014 | 23.44 | 23.45 | 23.19 | 23.22 | 157,871 | -0.21(-0.88%) |
Aug 26, 2014 | 23.50 | 23.56 | 23.36 | 23.42 | 258,530 | -0.07(-0.31%) |
Aug 25, 2014 | 23.50 | 23.68 | 23.47 | 23.50 | 379,797 | +0.11(+0.46%) |
Aug 22, 2014 | 23.64 | 23.77 | 23.37 | 23.39 | 387,917 | -0.25(-1.06%) |
Aug 21, 2014 | 23.86 | 24.01 | 23.64 | 23.64 | 512,686 | -0.17(-0.72%) |
Aug 20, 2014 | 23.45 | 23.90 | 23.31 | 23.81 | 524,124 | +0.04(+0.15%) |
Aug 19, 2014 | 23.82 | 23.87 | 23.71 | 23.77 | 417,591 | +0.04(+0.15%) |
Aug 18, 2014 | 23.71 | 24.02 | 23.68 | 23.74 | 407,276 | -0.04(-0.15%) |
Aug 15, 2014 | 23.88 | 24.01 | 23.74 | 23.77 | 442,198 | -0.19(-0.79%) |
Aug 14, 2014 | 23.73 | 24.00 | 23.73 | 23.96 | 559,464 | +0.30(+1.25%) |
Aug 13, 2014 | 23.85 | 23.93 | 23.50 | 23.67 | 625,716 | -0.10(-0.42%) |
Aug 12, 2014 | 23.85 | 24.02 | 23.42 | 23.77 | 896,845 | -0.07(-0.30%) |
Aug 11, 2014 | 25.08 | 25.08 | 23.81 | 23.84 | 1,175,515 | +0.02(+0.08%) |
Aug 08, 2014 | 23.78 | 23.90 | 23.54 | 23.82 | 508,711 | +0.09(+0.38%) |
Aug 07, 2014 | 23.71 | 23.98 | 23.41 | 23.73 | 501,922 | +0.10(+0.42%) |
Aug 06, 2014 | 23.74 | 23.95 | 23.61 | 23.63 | 403,614 | -0.14(-0.60%) |
Aug 05, 2014 | 24.26 | 24.55 | 23.08 | 23.77 | 1,070,439 | -0.61(-2.50%) |
Aug 04, 2014 | 24.29 | 24.54 | 24.29 | 24.38 | 1,016,885 | +0.14(+0.59%) |
Aug 01, 2014 | 24.21 | 24.54 | 24.11 | 24.24 | 512,463 | +0.05(+0.22%) |
Jul 31, 2014 | 24.36 | 24.59 | 24.16 | 24.19 | 559,544 | -0.34(-1.39%) |
Jul 30, 2014 | 24.55 | 24.62 | 24.39 | 24.53 | 418,926 | -0.02(-0.07%) |
Jul 29, 2014 | 24.49 | 24.64 | 24.46 | 24.55 | 171,628 | +0.04(+0.15%) |
Jul 28, 2014 | 24.45 | 24.58 | 24.42 | 24.51 | 547,238 | +0.02(+0.07%) |
Jul 25, 2014 | 24.51 | 24.61 | 24.47 | 24.49 | 219,707 | -0.06(-0.26%) |
Jul 24, 2014 | 24.49 | 24.61 | 24.48 | 24.55 | 264,946 | +0.07(+0.29%) |
Jul 23, 2014 | 24.59 | 24.64 | 24.47 | 24.48 | 357,530 | -0.05(-0.22%) |
Jul 22, 2014 | 24.41 | 24.65 | 24.41 | 24.54 | 458,360 | +0.11(+0.44%) |
Jul 21, 2014 | 24.23 | 24.49 | 24.19 | 24.43 | 905,468 | +0.20(+0.81%) |
Jul 18, 2014 | 24.32 | 24.49 | 24.17 | 24.23 | 1,382,742 | -0.08(-0.33%) |
Jul 17, 2014 | 24.22 | 24.36 | 24.09 | 24.31 | 815,118 | -0.10(-0.40%) |
Jul 16, 2014 | 24.51 | 24.59 | 24.31 | 24.41 | 335,129 | +0.00(+0.00%) |
Jul 15, 2014 | 24.49 | 24.49 | 24.11 | 24.41 | 586,437 | -0.10(-0.40%) |
Jul 14, 2014 | 24.08 | 24.55 | 24.01 | 24.51 | 577,430 | +0.57(+2.36%) |
Jul 11, 2014 | 23.99 | 24.31 | 23.85 | 23.94 | 863,457 | -0.13(-0.56%) |
Jul 10, 2014 | 24.04 | 24.22 | 23.78 | 24.08 | 677,832 | -0.18(-0.74%) |
Jul 09, 2014 | 24.13 | 24.32 | 24.04 | 24.26 | 831,262 | +0.08(+0.33%) |
Jul 08, 2014 | 23.61 | 24.20 | 23.61 | 24.18 | 954,301 | +0.62(+2.63%) |
Jul 07, 2014 | 23.61 | 23.83 | 23.50 | 23.56 | 329,127 | -0.13(-0.57%) |
Jul 03, 2014 | 23.77 | 23.69 | 23.69 | 23.69 | 634,131 | -0.35(-1.46%) |
Jul 02, 2014 | 23.46 | 24.22 | 23.33 | 24.04 | 1,580,242 | +0.67(+2.88%) |
Jul 01, 2014 | 23.24 | 23.44 | 23.19 | 23.37 | 927,949 | +0.15(+0.66%) |
Jun 30, 2014 | 23.24 | 23.27 | 23.03 | 23.22 | 496,018 | -0.03(-0.12%) |
Jun 27, 2014 | 22.88 | 23.24 | 22.81 | 23.24 | 1,065,319 | +0.37(+1.61%) |
Jun 26, 2014 | 22.83 | 22.91 | 22.71 | 22.88 | 402,452 | +0.09(+0.39%) |
Jun 25, 2014 | 22.82 | 22.87 | 22.62 | 22.79 | 444,150 | +0.02(+0.08%) |
Jun 24, 2014 | 22.85 | 22.89 | 22.70 | 22.77 | 334,580 | -0.13(-0.59%) |
Jun 23, 2014 | 22.89 | 23.04 | 22.72 | 22.90 | 520,462 | +0.06(+0.27%) |
Jun 20, 2014 | 23.15 | 23.23 | 22.82 | 22.84 | 705,908 | -0.30(-1.32%) |
Jun 19, 2014 | 23.11 | 23.24 | 22.88 | 23.15 | 540,138 | +0.04(+0.16%) |
Jun 18, 2014 | 22.85 | 23.13 | 22.46 | 23.11 | 1,968,162 | -0.30(-1.27%) |
Jun 17, 2014 | 23.41 | 23.66 | 23.29 | 23.41 | 350,381 | +0.05(+0.23%) |
Jun 16, 2014 | 23.36 | 23.39 | 23.09 | 23.35 | 308,222 | +0.01(+0.04%) |
Jun 13, 2014 | 23.54 | 23.54 | 23.25 | 23.34 | 591,899 | -0.14(-0.61%) |
Jun 12, 2014 | 23.33 | 23.73 | 23.21 | 23.49 | 980,872 | +0.06(+0.27%) |
Jun 11, 2014 | 23.67 | 23.69 | 23.12 | 23.42 | 642,657 | -0.23(-0.99%) |
Jun 10, 2014 | 23.97 | 24.04 | 23.53 | 23.66 | 506,029 | -0.35(-1.46%) |
Jun 06, 2014 | 23.95 | 24.20 | 23.85 | 24.01 | 874,395 | +0.04(+0.15%) |
Jun 05, 2014 | 23.99 | 24.13 | 23.90 | 23.97 | 631,881 | +0.09(+0.38%) |
Jun 04, 2014 | 23.90 | 24.09 | 23.62 | 23.88 | 462,369 | -0.01(-0.04%) |
Jun 03, 2014 | 23.98 | 24.11 | 23.88 | 23.89 | 413,719 | -0.19(-0.78%) |
Jun 02, 2014 | 23.69 | 24.22 | 23.44 | 24.08 | 902,411 | +0.41(+1.74%) |
May 30, 2014 | 23.30 | 23.71 | 23.24 | 23.67 | 8,491,335 | +0.49(+2.13%) |
May 29, 2014 | 24.03 | 24.22 | 22.50 | 23.17 | 2,083,364 | -0.90(-3.73%) |
May 28, 2014 | 23.26 | 24.72 | 23.07 | 24.07 | 1,272,387 | +0.65(+2.76%) |
May 27, 2014 | 23.95 | 24.06 | 23.34 | 23.42 | 258,899 | -0.43(-1.81%) |
May 23, 2014 | 23.76 | 23.85 | 23.85 | 23.85 | 289,923 | +0.23(+0.99%) |
May 22, 2014 | 23.76 | 23.84 | 23.58 | 23.62 | 71,517 | -0.06(-0.27%) |
May 21, 2014 | 23.71 | 23.86 | 23.50 | 23.68 | 382,800 | +0.07(+0.30%) |
May 20, 2014 | 23.77 | 23.89 | 23.35 | 23.61 | 199,031 | -0.06(-0.27%) |
May 19, 2014 | 23.42 | 23.75 | 23.14 | 23.68 | 161,949 | -0.48(-2.01%) |
May 16, 2014 | 24.23 | 24.37 | 24.00 | 24.16 | 199,944 | -0.04(-0.15%) |
May 15, 2014 | 24.15 | 24.41 | 23.74 | 24.20 | 164,743 | -0.21(-0.85%) |
May 14, 2014 | 24.41 | 24.56 | 24.22 | 24.40 | 124,181 | -0.06(-0.26%) |
May 13, 2014 | 24.33 | 24.86 | 24.06 | 24.46 | 468,882 | +0.20(+0.81%) |
May 12, 2014 | 24.27 | 24.63 | 24.07 | 24.27 | 530,248 | +0.07(+0.30%) |
May 09, 2014 | 24.19 | 24.36 | 23.94 | 24.20 | 399,121 | +0.18(+0.75%) |
May 08, 2014 | 25.50 | 25.50 | 23.96 | 24.02 | 480,366 | -0.67(-2.73%) |
May 07, 2014 | 25.25 | 25.25 | 24.40 | 24.69 | 281,834 | -0.47(-1.85%) |
May 06, 2014 | 25.27 | 25.36 | 24.90 | 25.16 | 105,513 | -0.12(-0.46%) |
May 05, 2014 | 25.18 | 25.40 | 24.97 | 25.27 | 161,600 | +0.04(+0.18%) |
May 02, 2014 | 25.15 | 25.54 | 25.07 | 25.23 | 93,346 | +0.05(+0.21%) |