Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.92 | 34.02 | 33.76 | 34.02 | 1,102,915 | -0.15(-0.45%) |
May 28, 2015 | 34.03 | 34.19 | 34.01 | 34.18 | 284,449 | -0.02(-0.04%) |
May 27, 2015 | 34.07 | 34.22 | 34.04 | 34.19 | 418,461 | +0.38(+1.13%) |
May 26, 2015 | 34.06 | 34.06 | 33.68 | 33.81 | 340,298 | -0.01(-0.02%) |
May 22, 2015 | 33.68 | 33.82 | 33.82 | 33.82 | 2,211,930 | +0.11(+0.32%) |
May 21, 2015 | 33.65 | 33.75 | 33.55 | 33.71 | 448,227 | +0.01(+0.02%) |
May 20, 2015 | 33.61 | 33.73 | 33.50 | 33.70 | 271,246 | +0.13(+0.39%) |
May 19, 2015 | 33.45 | 33.65 | 33.45 | 33.57 | 420,744 | +0.20(+0.60%) |
May 18, 2015 | 33.24 | 33.41 | 33.19 | 33.37 | 392,433 | +0.45(+1.37%) |
May 15, 2015 | 32.94 | 32.96 | 32.77 | 32.92 | 149,868 | +0.31(+0.94%) |
May 14, 2015 | 32.45 | 32.68 | 32.40 | 32.62 | 263,598 | +0.07(+0.21%) |
May 13, 2015 | 32.65 | 32.78 | 32.43 | 32.55 | 184,972 | +0.08(+0.24%) |
May 12, 2015 | 32.53 | 32.55 | 32.39 | 32.47 | 166,411 | -0.12(-0.38%) |
May 11, 2015 | 32.69 | 32.69 | 32.56 | 32.59 | 257,359 | -0.41(-1.23%) |
May 08, 2015 | 32.75 | 33.03 | 32.71 | 33.00 | 222,699 | +0.77(+2.37%) |
May 07, 2015 | 31.97 | 32.24 | 31.86 | 32.23 | 262,537 | +0.15(+0.48%) |
May 06, 2015 | 32.29 | 32.35 | 31.88 | 32.08 | 353,955 | -0.14(-0.43%) |
May 05, 2015 | 32.75 | 32.83 | 32.17 | 32.22 | 419,924 | -0.70(-2.14%) |
May 04, 2015 | 32.91 | 32.94 | 32.77 | 32.92 | 434,493 | +0.09(+0.28%) |
May 01, 2015 | 32.53 | 32.89 | 32.51 | 32.83 | 169,540 | +0.56(+1.73%) |
Apr 30, 2015 | 32.62 | 32.62 | 32.18 | 32.27 | 1,780,168 | -0.71(-2.16%) |
Apr 29, 2015 | 33.00 | 33.13 | 32.72 | 32.98 | 286,837 | -0.18(-0.55%) |
Apr 28, 2015 | 33.26 | 33.27 | 33.08 | 33.17 | 377,169 | -0.04(-0.12%) |
Apr 27, 2015 | 33.29 | 33.38 | 33.17 | 33.20 | 355,558 | +0.03(+0.09%) |
Apr 24, 2015 | 33.31 | 33.31 | 33.11 | 33.17 | 362,053 | -0.03(-0.09%) |
Apr 23, 2015 | 33.20 | 33.27 | 33.16 | 33.20 | 235,693 | -0.15(-0.46%) |
Apr 22, 2015 | 33.28 | 33.37 | 33.18 | 33.36 | 185,851 | +0.30(+0.90%) |
Apr 21, 2015 | 32.42 | 33.21 | 32.98 | 33.06 | 562,843 | +0.64(+1.97%) |
Apr 20, 2015 | 32.31 | 32.47 | 32.31 | 32.42 | 401,815 | +0.29(+0.89%) |
Apr 17, 2015 | 32.32 | 32.32 | 32.07 | 32.13 | 412,675 | -0.43(-1.32%) |
Apr 16, 2015 | 32.49 | 32.57 | 32.46 | 32.56 | 199,902 | +0.10(+0.31%) |
Apr 15, 2015 | 32.46 | 32.53 | 32.39 | 32.46 | 243,560 | +0.06(+0.19%) |
Apr 14, 2015 | 32.39 | 32.44 | 32.20 | 32.40 | 236,829 | +0.03(+0.09%) |
Apr 13, 2015 | 32.39 | 32.46 | 32.31 | 32.37 | 263,957 | -0.25(-0.77%) |
Apr 10, 2015 | 32.50 | 32.63 | 32.42 | 32.62 | 222,999 | -0.08(-0.26%) |
Apr 09, 2015 | 32.47 | 32.71 | 32.43 | 32.71 | 170,065 | +0.15(+0.45%) |
Apr 08, 2015 | 32.62 | 32.65 | 32.49 | 32.56 | 199,581 | +0.07(+0.21%) |
Apr 07, 2015 | 32.45 | 32.61 | 32.43 | 32.49 | 204,073 | +0.30(+0.93%) |
Apr 06, 2015 | 31.82 | 32.25 | 31.82 | 32.19 | 762,945 | +0.34(+1.06%) |
Apr 02, 2015 | 31.87 | 31.86 | 31.86 | 31.86 | 108,173 | +0.32(+1.02%) |
Apr 01, 2015 | 31.50 | 31.54 | 31.28 | 31.54 | 173,381 | +0.07(+0.22%) |
Mar 31, 2015 | 31.57 | 31.64 | 31.45 | 31.47 | 484,206 | -0.74(-2.31%) |
Mar 30, 2015 | 32.10 | 32.25 | 32.06 | 32.21 | 408,429 | +0.34(+1.06%) |
Mar 27, 2015 | 31.75 | 31.90 | 31.71 | 31.87 | 262,038 | +0.12(+0.39%) |
Mar 26, 2015 | 31.70 | 31.89 | 31.57 | 31.75 | 384,606 | -0.36(-1.12%) |
Mar 25, 2015 | 32.27 | 32.30 | 32.05 | 32.11 | 228,343 | -0.15(-0.47%) |
Mar 24, 2015 | 32.24 | 32.42 | 32.19 | 32.26 | 254,313 | -0.05(-0.17%) |
Mar 23, 2015 | 32.29 | 32.37 | 32.25 | 32.32 | 214,195 | +0.04(+0.12%) |
Mar 20, 2015 | 32.30 | 32.30 | 32.20 | 32.28 | 195,102 | +0.28(+0.86%) |
Mar 19, 2015 | 31.96 | 32.09 | 31.92 | 32.00 | 210,471 | -0.10(-0.31%) |
Mar 18, 2015 | 32.05 | 32.23 | 31.89 | 32.10 | 576,687 | +0.16(+0.50%) |
Mar 17, 2015 | 31.84 | 31.99 | 31.75 | 31.94 | 318,410 | +0.05(+0.14%) |
Mar 16, 2015 | 31.84 | 31.94 | 31.83 | 31.90 | 198,251 | +0.18(+0.58%) |
Mar 13, 2015 | 31.67 | 31.74 | 31.51 | 31.71 | 181,999 | +0.05(+0.14%) |
Mar 12, 2015 | 31.50 | 31.76 | 31.47 | 31.67 | 446,812 | +0.60(+1.95%) |
Mar 11, 2015 | 30.90 | 31.16 | 30.89 | 31.06 | 168,075 | +0.28(+0.90%) |
Mar 10, 2015 | 30.80 | 30.85 | 30.69 | 30.79 | 232,143 | -0.40(-1.28%) |
Mar 09, 2015 | 31.05 | 31.27 | 31.05 | 31.18 | 288,234 | +0.02(+0.07%) |
Mar 06, 2015 | 31.27 | 31.47 | 31.12 | 31.16 | 251,704 | +0.10(+0.32%) |
Mar 05, 2015 | 31.12 | 31.17 | 31.04 | 31.06 | 200,022 | +0.27(+0.87%) |
Mar 04, 2015 | 30.92 | 30.95 | 30.59 | 30.79 | 236,970 | -0.16(-0.52%) |
Mar 03, 2015 | 31.00 | 31.00 | 30.83 | 30.95 | 374,926 | -0.21(-0.66%) |
Mar 02, 2015 | 30.93 | 31.17 | 30.89 | 31.16 | 201,120 | +0.21(+0.67%) |
Feb 27, 2015 | 31.05 | 31.05 | 30.92 | 30.95 | 184,698 | -0.13(-0.42%) |
Feb 26, 2015 | 31.01 | 31.13 | 30.94 | 31.08 | 263,920 | +0.40(+1.30%) |
Feb 25, 2015 | 30.68 | 30.76 | 30.60 | 30.69 | 187,238 | -0.04(-0.12%) |
Feb 24, 2015 | 30.68 | 30.83 | 30.68 | 30.72 | 664,312 | +0.11(+0.35%) |
Feb 23, 2015 | 30.62 | 30.63 | 30.50 | 30.62 | 121,075 | -0.19(-0.62%) |
Feb 20, 2015 | 30.48 | 30.82 | 30.40 | 30.81 | 127,072 | +0.29(+0.95%) |
Feb 19, 2015 | 30.48 | 30.57 | 30.42 | 30.52 | 314,916 | +0.30(+0.99%) |
Feb 18, 2015 | 30.35 | 30.36 | 30.18 | 30.22 | 101,094 | +0.31(+1.02%) |
Feb 17, 2015 | 29.88 | 29.99 | 29.75 | 29.91 | 116,031 | +0.17(+0.57%) |
Feb 13, 2015 | 29.66 | 29.75 | 29.75 | 29.75 | 142,009 | +0.38(+1.30%) |
Feb 12, 2015 | 29.23 | 29.39 | 29.14 | 29.36 | 204,833 | -0.20(-0.67%) |
Feb 11, 2015 | 29.28 | 29.60 | 29.20 | 29.56 | 341,672 | +0.21(+0.73%) |
Feb 10, 2015 | 29.24 | 29.37 | 29.14 | 29.35 | 185,303 | +0.60(+2.08%) |
Feb 09, 2015 | 28.84 | 28.91 | 28.67 | 28.75 | 144,235 | -0.33(-1.13%) |
Feb 06, 2015 | 29.09 | 29.29 | 29.02 | 29.08 | 168,582 | +0.05(+0.18%) |
Feb 05, 2015 | 28.80 | 29.03 | 28.80 | 29.03 | 119,592 | +0.34(+1.17%) |
Feb 04, 2015 | 28.71 | 28.87 | 28.63 | 28.69 | 115,894 | +0.11(+0.38%) |
Feb 03, 2015 | 28.38 | 28.58 | 28.37 | 28.58 | 583,474 | -0.11(-0.37%) |
Feb 02, 2015 | 28.61 | 28.75 | 28.40 | 28.69 | 193,066 | +0.31(+1.08%) |
Jan 30, 2015 | 28.54 | 28.67 | 28.32 | 28.38 | 148,415 | -0.67(-2.29%) |
Jan 29, 2015 | 28.77 | 29.09 | 28.67 | 29.05 | 212,601 | +0.48(+1.69%) |
Jan 28, 2015 | 29.03 | 29.03 | 28.52 | 28.57 | 286,966 | -0.15(-0.53%) |
Jan 27, 2015 | 28.67 | 28.86 | 28.56 | 28.72 | 345,197 | -0.15(-0.53%) |
Jan 26, 2015 | 28.67 | 28.89 | 28.64 | 28.87 | 231,056 | +0.56(+1.97%) |
Jan 23, 2015 | 28.52 | 28.52 | 28.31 | 28.31 | 474,209 | -0.32(-1.12%) |
Jan 22, 2015 | 28.18 | 28.65 | 28.03 | 28.64 | 301,310 | +0.31(+1.08%) |
Jan 21, 2015 | 28.12 | 28.37 | 27.95 | 28.33 | 743,585 | -0.15(-0.51%) |
Jan 20, 2015 | 28.57 | 28.61 | 28.31 | 28.47 | 279,397 | +0.41(+1.47%) |
Jan 16, 2015 | 27.70 | 28.07 | 27.64 | 28.06 | 198,741 | +0.64(+2.32%) |
Jan 15, 2015 | 27.88 | 27.93 | 27.40 | 27.43 | 298,458 | +0.02(+0.06%) |
Jan 14, 2015 | 27.23 | 27.64 | 27.13 | 27.41 | 1,568,581 | -0.31(-1.10%) |
Jan 13, 2015 | 28.04 | 28.19 | 27.46 | 27.72 | 140,798 | +0.11(+0.42%) |
Jan 12, 2015 | 27.72 | 27.73 | 27.40 | 27.60 | 135,434 | -0.08(-0.30%) |
Jan 09, 2015 | 28.18 | 28.21 | 27.64 | 27.69 | 291,580 | -0.57(-2.00%) |
Jan 08, 2015 | 28.06 | 28.33 | 28.06 | 28.25 | 208,307 | +0.47(+1.68%) |
Jan 07, 2015 | 27.92 | 28.04 | 27.74 | 27.79 | 458,276 | +0.51(+1.85%) |
Jan 06, 2015 | 27.69 | 27.69 | 27.01 | 27.28 | 159,782 | -0.61(-2.20%) |
Jan 05, 2015 | 28.11 | 28.15 | 27.85 | 27.89 | 137,890 | -0.61(-2.15%) |
Jan 02, 2015 | 28.77 | 28.82 | 28.40 | 28.50 | 469,659 | +0.16(+0.57%) |
Dec 31, 2014 | 28.45 | 28.34 | 28.34 | 28.34 | 976,431 | +0.02(+0.05%) |
Dec 30, 2014 | 28.31 | 28.44 | 28.21 | 28.33 | 483,473 | -0.69(-2.37%) |
Dec 29, 2014 | 28.94 | 29.05 | 28.91 | 29.02 | 316,680 | -0.29(-0.99%) |
Dec 26, 2014 | 29.22 | 29.35 | 29.16 | 29.31 | 404,704 | +0.24(+0.84%) |
Dec 24, 2014 | 29.06 | 29.06 | 29.06 | 29.06 | 436,219 | -0.10(-0.35%) |
Dec 23, 2014 | 29.11 | 29.23 | 29.09 | 29.17 | 135,054 | +0.21(+0.73%) |
Dec 22, 2014 | 28.94 | 28.98 | 28.87 | 28.96 | 219,353 | +0.01(+0.03%) |
Dec 19, 2014 | 28.80 | 29.05 | 28.77 | 28.95 | 363,550 | +0.41(+1.44%) |
Dec 18, 2014 | 28.59 | 28.66 | 28.44 | 28.54 | 662,508 | +0.48(+1.70%) |
Dec 17, 2014 | 27.56 | 28.14 | 27.53 | 28.06 | 483,298 | +0.89(+3.28%) |
Dec 16, 2014 | 27.07 | 27.69 | 27.04 | 27.17 | 176,024 | -0.25(-0.89%) |
Dec 15, 2014 | 28.08 | 28.15 | 27.30 | 27.42 | 211,044 | -0.78(-2.76%) |
Dec 12, 2014 | 28.43 | 28.56 | 28.15 | 28.19 | 152,256 | -0.32(-1.11%) |
Dec 11, 2014 | 28.64 | 28.87 | 28.51 | 28.51 | 300,811 | +0.35(+1.23%) |
Dec 10, 2014 | 28.70 | 28.70 | 28.09 | 28.16 | 116,195 | -0.94(-3.22%) |
Dec 09, 2014 | 28.86 | 29.10 | 28.51 | 29.10 | 131,122 | -0.11(-0.36%) |
Dec 08, 2014 | 29.33 | 29.41 | 29.13 | 29.20 | 135,772 | -0.54(-1.82%) |
Dec 05, 2014 | 29.65 | 29.82 | 29.65 | 29.75 | 117,575 | +0.32(+1.08%) |
Dec 04, 2014 | 29.36 | 29.50 | 29.24 | 29.43 | 2,036,237 | -0.04(-0.12%) |
Dec 03, 2014 | 29.24 | 29.48 | 29.24 | 29.46 | 147,111 | +0.16(+0.55%) |
Dec 02, 2014 | 29.24 | 29.35 | 29.24 | 29.30 | 202,827 | +0.41(+1.41%) |
Dec 01, 2014 | 28.96 | 29.02 | 28.83 | 28.89 | 389,968 | +0.13(+0.44%) |
Nov 28, 2014 | 28.74 | 28.85 | 28.73 | 28.77 | 61,056 | +0.06(+0.20%) |
Nov 26, 2014 | 28.61 | 28.71 | 28.71 | 28.71 | 336,245 | -0.10(-0.34%) |
Nov 25, 2014 | 28.85 | 28.86 | 28.66 | 28.81 | 349,151 | -0.02(-0.07%) |
Nov 24, 2014 | 28.87 | 28.95 | 28.80 | 28.83 | 180,653 | +0.19(+0.66%) |
Nov 21, 2014 | 28.91 | 28.91 | 28.63 | 28.64 | 505,283 | +0.10(+0.34%) |
Nov 20, 2014 | 28.35 | 28.59 | 28.35 | 28.54 | 127,323 | -0.26(-0.89%) |
Nov 19, 2014 | 28.65 | 28.82 | 28.61 | 28.80 | 809,614 | +0.04(+0.14%) |
Nov 18, 2014 | 28.54 | 28.78 | 28.50 | 28.76 | 228,401 | +0.48(+1.71%) |
Nov 17, 2014 | 28.18 | 28.35 | 28.12 | 28.28 | 241,859 | -0.43(-1.49%) |
Nov 14, 2014 | 28.61 | 28.70 | 28.54 | 28.70 | 135,697 | +0.13(+0.44%) |
Nov 13, 2014 | 28.53 | 28.65 | 28.43 | 28.58 | 376,276 | +0.31(+1.09%) |
Nov 12, 2014 | 28.04 | 28.39 | 28.04 | 28.27 | 154,360 | -0.11(-0.37%) |
Nov 11, 2014 | 28.42 | 28.51 | 28.30 | 28.38 | 234,390 | +0.36(+1.28%) |
Nov 10, 2014 | 27.88 | 28.14 | 27.82 | 28.02 | 90,296 | +0.24(+0.86%) |
Nov 07, 2014 | 27.79 | 27.88 | 27.62 | 27.78 | 179,826 | -0.28(-1.00%) |
Nov 06, 2014 | 27.95 | 28.07 | 27.84 | 28.06 | 109,634 | -0.27(-0.96%) |
Nov 05, 2014 | 28.44 | 28.47 | 28.17 | 28.33 | 359,099 | +0.11(+0.37%) |
Nov 04, 2014 | 28.04 | 28.24 | 27.90 | 28.23 | 516,640 | -0.90(-3.10%) |
Nov 03, 2014 | 28.79 | 29.35 | 28.75 | 29.13 | 372,065 | +0.62(+2.16%) |
Oct 31, 2014 | 27.74 | 28.73 | 27.74 | 28.52 | 240,659 | +2.07(+7.85%) |
Oct 30, 2014 | 26.10 | 26.59 | 26.10 | 26.44 | 221,740 | +0.34(+1.32%) |
Oct 29, 2014 | 26.03 | 26.16 | 25.92 | 26.10 | 128,492 | +0.30(+1.17%) |
Oct 28, 2014 | 25.68 | 25.81 | 25.66 | 25.80 | 395,881 | +0.22(+0.85%) |
Oct 27, 2014 | 25.54 | 25.63 | 25.63 | 25.58 | 120,865 | -0.05(-0.19%) |
Oct 24, 2014 | 25.54 | 25.63 | 25.36 | 25.63 | 89,684 | +0.10(+0.38%) |
Oct 23, 2014 | 25.47 | 25.72 | 25.41 | 25.53 | 243,224 | +0.43(+1.73%) |
Oct 22, 2014 | 25.28 | 25.40 | 25.07 | 25.10 | 78,590 | +0.04(+0.17%) |
Oct 21, 2014 | 24.86 | 25.06 | 24.83 | 25.05 | 203,651 | +0.01(+0.06%) |
Oct 20, 2014 | 24.91 | 25.12 | 24.88 | 25.04 | 124,104 | +0.50(+2.03%) |
Oct 17, 2014 | 24.39 | 24.56 | 24.26 | 24.54 | 252,527 | +0.27(+1.13%) |
Oct 16, 2014 | 23.82 | 24.41 | 23.76 | 24.27 | 323,354 | -0.13(-0.53%) |
Oct 15, 2014 | 24.30 | 24.46 | 23.95 | 24.40 | 175,321 | -0.33(-1.34%) |
Oct 14, 2014 | 24.81 | 24.89 | 24.63 | 24.73 | 93,336 | +0.16(+0.66%) |
Oct 13, 2014 | 25.02 | 25.05 | 24.56 | 24.57 | 92,520 | -0.43(-1.74%) |
Oct 10, 2014 | 25.29 | 25.37 | 24.96 | 25.00 | 88,654 | -0.38(-1.49%) |
Oct 09, 2014 | 25.70 | 25.70 | 25.31 | 25.38 | 177,285 | -0.71(-2.71%) |
Oct 08, 2014 | 25.77 | 26.17 | 25.77 | 26.09 | 102,565 | +0.25(+0.95%) |
Oct 07, 2014 | 26.15 | 26.18 | 25.84 | 25.84 | 127,825 | -0.39(-1.50%) |
Oct 06, 2014 | 26.50 | 26.50 | 26.21 | 26.24 | 83,453 | -0.29(-1.11%) |
Oct 03, 2014 | 26.42 | 26.59 | 26.34 | 26.53 | 260,876 | +0.60(+2.30%) |
Oct 02, 2014 | 26.01 | 26.03 | 25.54 | 25.94 | 372,172 | -0.63(-2.37%) |
Oct 01, 2014 | 26.92 | 26.93 | 26.52 | 26.57 | 190,488 | -0.55(-2.02%) |
Sep 30, 2014 | 27.12 | 27.18 | 27.00 | 27.11 | 192,642 | -0.12(-0.44%) |
Sep 29, 2014 | 27.11 | 27.31 | 27.11 | 27.23 | 679,697 | -0.15(-0.54%) |
Sep 26, 2014 | 27.31 | 27.53 | 27.25 | 27.38 | 150,972 | +0.35(+1.30%) |
Sep 25, 2014 | 27.34 | 27.34 | 26.98 | 27.03 | 214,067 | -0.18(-0.64%) |
Sep 24, 2014 | 27.06 | 27.27 | 27.05 | 27.20 | 110,888 | +0.20(+0.73%) |
Sep 23, 2014 | 26.96 | 27.06 | 26.92 | 27.01 | 88,622 | -0.01(-0.03%) |
Sep 22, 2014 | 27.13 | 27.13 | 27.00 | 27.02 | 253,603 | -0.05(-0.18%) |
Sep 19, 2014 | 27.13 | 27.13 | 27.02 | 27.06 | 85,844 | +0.07(+0.26%) |
Sep 18, 2014 | 26.93 | 26.99 | 26.91 | 26.99 | 75,096 | +0.29(+1.10%) |
Sep 17, 2014 | 26.52 | 26.75 | 26.47 | 26.70 | 100,924 | -0.04(-0.13%) |
Sep 16, 2014 | 26.60 | 26.76 | 26.53 | 26.74 | 267,023 | +0.13(+0.47%) |
Sep 15, 2014 | 26.61 | 26.64 | 26.50 | 26.61 | 125,387 | -0.01(-0.03%) |
Sep 12, 2014 | 26.69 | 26.72 | 26.57 | 26.62 | 182,703 | -0.06(-0.21%) |
Sep 11, 2014 | 26.51 | 26.67 | 26.51 | 26.67 | 105,897 | -0.01(-0.05%) |
Sep 10, 2014 | 26.63 | 26.75 | 26.54 | 26.69 | 169,289 | +0.50(+1.90%) |
Sep 09, 2014 | 26.38 | 26.38 | 26.19 | 26.19 | 113,972 | -0.26(-0.98%) |
Sep 08, 2014 | 26.29 | 26.47 | 26.29 | 26.45 | 56,910 | +0.27(+1.02%) |
Sep 05, 2014 | 26.14 | 26.22 | 26.03 | 26.18 | 54,277 | -0.18(-0.69%) |
Sep 04, 2014 | 26.32 | 26.44 | 26.27 | 26.36 | 92,657 | +0.01(+0.05%) |
Sep 03, 2014 | 26.48 | 26.49 | 26.33 | 26.35 | 112,979 | -0.02(-0.08%) |
Sep 02, 2014 | 26.41 | 26.44 | 26.36 | 26.37 | 252,584 | +0.50(+1.95%) |
Aug 29, 2014 | 25.90 | 25.87 | 25.87 | 25.87 | 173,900 | -0.01(-0.03%) |
Aug 28, 2014 | 25.85 | 25.91 | 25.80 | 25.87 | 98,305 | -0.13(-0.51%) |
Aug 27, 2014 | 26.02 | 26.02 | 25.94 | 26.01 | 80,343 | -0.09(-0.35%) |
Aug 26, 2014 | 26.04 | 26.16 | 26.04 | 26.10 | 105,662 | -0.12(-0.45%) |
Aug 25, 2014 | 26.22 | 26.23 | 26.15 | 26.22 | 60,047 | +0.11(+0.43%) |
Aug 22, 2014 | 26.03 | 26.08 | 26.03 | 26.10 | 87,067 | -0.20(-0.77%) |
Aug 21, 2014 | 26.26 | 26.32 | 26.21 | 26.31 | 144,134 | +0.16(+0.62%) |
Aug 20, 2014 | 25.94 | 26.16 | 25.92 | 26.15 | 82,336 | +0.06(+0.21%) |
Aug 19, 2014 | 26.02 | 26.09 | 25.96 | 26.09 | 59,372 | +0.15(+0.59%) |
Aug 18, 2014 | 25.89 | 25.99 | 25.84 | 25.94 | 82,651 | +0.16(+0.63%) |
Aug 15, 2014 | 25.87 | 25.89 | 25.69 | 25.77 | 52,884 | -0.06(-0.24%) |
Aug 14, 2014 | 25.75 | 25.84 | 25.75 | 25.84 | 97,260 | +0.11(+0.41%) |
Aug 13, 2014 | 25.70 | 25.80 | 25.68 | 25.73 | 83,661 | +0.25(+0.99%) |
Aug 12, 2014 | 25.50 | 25.52 | 25.43 | 25.48 | 65,233 | -0.02(-0.08%) |
Aug 11, 2014 | 25.45 | 25.54 | 25.42 | 25.50 | 92,850 | +0.20(+0.80%) |
Aug 08, 2014 | 25.06 | 25.20 | 24.96 | 25.30 | 143,207 | +0.12(+0.47%) |
Aug 07, 2014 | 25.47 | 25.50 | 25.12 | 25.18 | 88,261 | -0.11(-0.44%) |
Aug 06, 2014 | 25.20 | 25.40 | 25.20 | 25.29 | 99,907 | -0.27(-1.06%) |
Aug 05, 2014 | 25.73 | 25.80 | 25.47 | 25.56 | 277,702 | -0.41(-1.57%) |
Aug 04, 2014 | 25.88 | 26.03 | 25.82 | 25.97 | 83,854 | +0.05(+0.19%) |
Aug 01, 2014 | 25.99 | 26.06 | 25.87 | 25.92 | 96,947 | -0.10(-0.38%) |
Jul 31, 2014 | 26.17 | 26.21 | 25.99 | 26.02 | 211,626 | -0.41(-1.54%) |
Jul 30, 2014 | 26.41 | 26.46 | 26.33 | 26.43 | 68,120 | +0.21(+0.82%) |
Jul 29, 2014 | 26.24 | 26.31 | 26.21 | 26.21 | 39,560 | +0.01(+0.04%) |
Jul 28, 2014 | 26.17 | 26.25 | 26.08 | 26.20 | 197,003 | +0.19(+0.73%) |
Jul 25, 2014 | 26.11 | 26.11 | 25.98 | 26.01 | 3,299,980 | +0.13(+0.49%) |
Jul 24, 2014 | 25.96 | 25.96 | 25.89 | 25.89 | 371,822 | -0.07(-0.27%) |
Jul 23, 2014 | 25.92 | 25.96 | 25.87 | 25.96 | 52,160 | +0.00(+0.00%) |
Jul 22, 2014 | 25.94 | 26.01 | 25.93 | 25.96 | 28,157 | +0.10(+0.38%) |
Jul 21, 2014 | 25.77 | 25.88 | 25.71 | 25.86 | 29,229 | -0.01(-0.05%) |
Jul 18, 2014 | 25.82 | 25.91 | 25.78 | 25.87 | 35,529 | +0.15(+0.60%) |
Jul 17, 2014 | 25.91 | 25.99 | 25.68 | 25.72 | 111,253 | -0.32(-1.24%) |
Jul 16, 2014 | 26.00 | 26.08 | 25.96 | 26.04 | 71,376 | +0.12(+0.46%) |
Jul 15, 2014 | 25.91 | 25.99 | 25.80 | 25.92 | 186,405 | +0.08(+0.30%) |
Jul 14, 2014 | 25.87 | 25.90 | 25.81 | 25.84 | 40,071 | +0.35(+1.37%) |
Jul 11, 2014 | 25.50 | 25.55 | 25.44 | 25.49 | 52,048 | +0.04(+0.14%) |
Jul 10, 2014 | 25.27 | 25.52 | 25.20 | 25.46 | 82,198 | -0.46(-1.78%) |
Jul 09, 2014 | 25.89 | 25.98 | 25.89 | 25.92 | 106,096 | +0.14(+0.56%) |
Jul 08, 2014 | 25.94 | 25.94 | 25.72 | 25.78 | 68,301 | -0.20(-0.77%) |
Jul 07, 2014 | 26.04 | 26.06 | 25.91 | 25.98 | 180,438 | -0.24(-0.91%) |
Jul 03, 2014 | 26.14 | 26.22 | 26.22 | 26.22 | 63,197 | -0.01(-0.03%) |
Jul 02, 2014 | 26.18 | 26.23 | 26.14 | 26.22 | 68,301 | +0.04(+0.13%) |
Jul 01, 2014 | 26.05 | 26.20 | 26.05 | 26.19 | 509,700 | +0.44(+1.72%) |
Jun 30, 2014 | 25.68 | 25.77 | 25.68 | 25.75 | 123,138 | +0.10(+0.38%) |
Jun 27, 2014 | 25.62 | 25.65 | 25.52 | 25.65 | 66,778 | -0.11(-0.43%) |
Jun 26, 2014 | 25.77 | 25.79 | 25.63 | 25.76 | 87,980 | -0.13(-0.49%) |
Jun 25, 2014 | 25.73 | 25.93 | 25.62 | 25.88 | 45,882 | +0.08(+0.32%) |
Jun 24, 2014 | 25.88 | 26.04 | 25.73 | 25.80 | 82,657 | -0.01(-0.03%) |
Jun 23, 2014 | 25.77 | 25.81 | 25.69 | 25.81 | 174,255 | -0.26(-0.98%) |
Jun 20, 2014 | 26.02 | 26.09 | 25.99 | 26.06 | 143,673 | +0.12(+0.48%) |
Jun 19, 2014 | 25.86 | 25.96 | 25.83 | 25.94 | 41,783 | +0.35(+1.38%) |
Jun 18, 2014 | 25.42 | 25.60 | 25.39 | 25.59 | 25,257 | +0.34(+1.34%) |
Jun 17, 2014 | 25.29 | 25.33 | 25.23 | 25.25 | 57,291 | +0.05(+0.19%) |
Jun 16, 2014 | 25.19 | 25.22 | 25.12 | 25.20 | 50,835 | -0.04(-0.16%) |
Jun 13, 2014 | 25.26 | 25.32 | 25.23 | 25.24 | 66,506 | +0.26(+1.05%) |
Jun 12, 2014 | 25.23 | 25.26 | 24.97 | 24.98 | 82,275 | -0.01(-0.06%) |
Jun 11, 2014 | 25.10 | 25.10 | 24.96 | 24.99 | 72,094 | -0.08(-0.30%) |
Jun 10, 2014 | 24.99 | 25.07 | 24.93 | 25.07 | 104,373 | -0.25(-0.98%) |
Jun 06, 2014 | 25.32 | 25.37 | 25.29 | 25.32 | 117,462 | +0.01(+0.05%) |
Jun 05, 2014 | 25.26 | 25.33 | 25.08 | 25.30 | 57,522 | -0.03(-0.14%) |
Jun 04, 2014 | 25.15 | 25.40 | 25.14 | 25.34 | 218,933 | +0.19(+0.77%) |
Jun 03, 2014 | 25.01 | 25.14 | 25.01 | 25.14 | 73,611 | +0.02(+0.08%) |