Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.44 | 28.67 | 28.41 | 28.60 | 1,047,681 | +0.20(+0.70%) |
May 28, 2015 | 28.86 | 28.86 | 28.39 | 28.40 | 978,450 | -0.44(-1.53%) |
May 27, 2015 | 28.42 | 28.97 | 28.27 | 28.84 | 1,650,009 | +0.52(+1.84%) |
May 26, 2015 | 27.25 | 28.35 | 27.17 | 28.32 | 2,130,590 | +0.96(+3.51%) |
May 22, 2015 | 27.20 | 27.36 | 27.36 | 27.36 | 392,700 | +0.09(+0.33%) |
May 21, 2015 | 27.12 | 27.31 | 26.89 | 27.27 | 848,654 | +0.08(+0.29%) |
May 20, 2015 | 27.26 | 27.28 | 26.94 | 27.19 | 847,616 | -0.06(-0.22%) |
May 19, 2015 | 27.54 | 27.71 | 27.22 | 27.25 | 602,040 | -0.24(-0.87%) |
May 18, 2015 | 27.14 | 27.50 | 27.14 | 27.49 | 447,488 | +0.33(+1.22%) |
May 15, 2015 | 26.99 | 27.25 | 26.95 | 27.16 | 528,972 | +0.16(+0.59%) |
May 14, 2015 | 26.86 | 27.01 | 26.65 | 27.00 | 365,144 | +0.35(+1.31%) |
May 13, 2015 | 26.67 | 26.83 | 26.52 | 26.65 | 677,860 | +0.06(+0.23%) |
May 12, 2015 | 26.49 | 26.79 | 26.29 | 26.59 | 490,506 | -0.04(-0.15%) |
May 11, 2015 | 26.82 | 26.90 | 26.61 | 26.63 | 444,228 | -0.22(-0.82%) |
May 08, 2015 | 26.90 | 26.99 | 26.68 | 26.85 | 671,064 | +0.29(+1.09%) |
May 07, 2015 | 26.65 | 26.79 | 26.43 | 26.56 | 496,595 | -0.07(-0.26%) |
May 06, 2015 | 26.97 | 27.09 | 26.56 | 26.63 | 701,908 | -0.26(-0.97%) |
May 05, 2015 | 27.75 | 27.79 | 26.86 | 26.89 | 1,201,845 | -0.86(-3.10%) |
May 04, 2015 | 27.25 | 27.78 | 27.21 | 27.75 | 1,423,829 | +0.67(+2.47%) |
May 01, 2015 | 26.73 | 27.24 | 26.47 | 27.08 | 1,991,060 | +2.02(+8.06%) |
Apr 30, 2015 | 25.54 | 25.71 | 24.99 | 25.06 | 967,607 | -0.57(-2.22%) |
Apr 29, 2015 | 25.39 | 25.80 | 25.37 | 25.63 | 489,230 | +0.12(+0.47%) |
Apr 28, 2015 | 25.54 | 25.72 | 25.29 | 25.51 | 765,683 | -0.07(-0.27%) |
Apr 27, 2015 | 26.01 | 26.07 | 25.51 | 25.58 | 898,272 | -0.41(-1.58%) |
Apr 24, 2015 | 26.06 | 26.30 | 25.90 | 25.99 | 456,370 | +0.01(+0.04%) |
Apr 23, 2015 | 25.91 | 26.07 | 25.83 | 25.98 | 604,701 | -0.01(-0.04%) |
Apr 22, 2015 | 26.00 | 26.10 | 25.78 | 25.99 | 433,101 | +0.02(+0.08%) |
Apr 21, 2015 | 26.00 | 26.09 | 25.77 | 25.97 | 679,310 | +0.06(+0.23%) |
Apr 20, 2015 | 25.82 | 25.91 | 25.53 | 25.91 | 510,481 | +0.21(+0.82%) |
Apr 17, 2015 | 26.02 | 26.06 | 25.60 | 25.70 | 504,155 | -0.54(-2.06%) |
Apr 16, 2015 | 26.13 | 26.24 | 26.00 | 26.24 | 511,198 | +0.06(+0.23%) |
Apr 15, 2015 | 26.09 | 26.33 | 26.09 | 26.18 | 654,800 | +0.15(+0.58%) |
Apr 14, 2015 | 26.00 | 26.11 | 25.85 | 26.03 | 597,495 | +0.08(+0.31%) |
Apr 13, 2015 | 25.76 | 26.15 | 25.68 | 25.95 | 1,029,324 | +0.15(+0.58%) |
Apr 10, 2015 | 25.97 | 26.10 | 25.77 | 25.80 | 575,669 | -0.13(-0.50%) |
Apr 09, 2015 | 25.82 | 26.07 | 25.69 | 25.93 | 1,116,788 | +0.20(+0.78%) |
Apr 08, 2015 | 25.69 | 25.88 | 25.48 | 25.73 | 794,214 | -0.01(-0.04%) |
Apr 07, 2015 | 25.87 | 26.12 | 25.70 | 25.74 | 734,855 | -0.17(-0.66%) |
Apr 06, 2015 | 25.53 | 25.95 | 25.46 | 25.91 | 2,284,610 | +0.22(+0.86%) |
Apr 02, 2015 | 25.22 | 25.69 | 25.69 | 25.69 | 908,400 | +0.38(+1.50%) |
Apr 01, 2015 | 25.14 | 25.38 | 24.98 | 25.31 | 808,684 | +0.08(+0.32%) |
Mar 31, 2015 | 25.12 | 25.41 | 25.04 | 25.23 | 869,887 | -0.02(-0.08%) |
Mar 30, 2015 | 25.18 | 25.38 | 25.02 | 25.25 | 847,134 | +0.25(+1.00%) |
Mar 27, 2015 | 24.95 | 25.03 | 24.62 | 25.00 | 715,908 | +0.07(+0.28%) |
Mar 26, 2015 | 24.79 | 25.04 | 24.61 | 24.93 | 618,472 | -0.03(-0.12%) |
Mar 25, 2015 | 25.47 | 25.47 | 24.95 | 24.96 | 864,754 | -0.52(-2.04%) |
Mar 24, 2015 | 25.45 | 25.58 | 25.21 | 25.48 | 528,915 | +0.05(+0.20%) |
Mar 23, 2015 | 25.47 | 25.64 | 25.33 | 25.43 | 472,119 | -0.07(-0.27%) |
Mar 20, 2015 | 25.64 | 25.68 | 25.38 | 25.50 | 1,220,466 | -0.01(-0.04%) |
Mar 19, 2015 | 25.59 | 25.77 | 25.43 | 25.51 | 610,934 | -0.21(-0.82%) |
Mar 18, 2015 | 25.36 | 25.86 | 25.20 | 25.72 | 973,902 | +0.32(+1.26%) |
Mar 17, 2015 | 25.43 | 25.47 | 25.20 | 25.40 | 710,921 | -0.13(-0.51%) |
Mar 16, 2015 | 25.24 | 25.54 | 25.08 | 25.53 | 807,029 | +0.45(+1.79%) |
Mar 13, 2015 | 25.40 | 25.45 | 24.84 | 25.08 | 1,108,343 | -0.36(-1.42%) |
Mar 12, 2015 | 25.38 | 25.61 | 25.25 | 25.44 | 979,243 | +0.07(+0.28%) |
Mar 11, 2015 | 25.72 | 25.88 | 25.07 | 25.37 | 1,214,292 | +0.11(+0.44%) |
Mar 10, 2015 | 25.16 | 25.42 | 24.94 | 25.26 | 945,952 | -0.22(-0.86%) |
Mar 09, 2015 | 25.51 | 25.68 | 25.41 | 25.48 | 666,526 | -0.28(-1.09%) |
Mar 06, 2015 | 26.07 | 26.20 | 25.55 | 25.76 | 891,030 | -0.45(-1.72%) |
Mar 05, 2015 | 26.26 | 26.33 | 26.07 | 26.21 | 648,955 | +0.06(+0.23%) |
Mar 04, 2015 | 26.18 | 26.19 | 25.94 | 26.15 | 790,178 | -0.04(-0.15%) |
Mar 03, 2015 | 26.54 | 26.72 | 25.83 | 26.19 | 953,089 | -0.59(-2.20%) |
Mar 02, 2015 | 25.75 | 26.79 | 25.59 | 26.78 | 1,505,985 | +1.19(+4.65%) |
Feb 27, 2015 | 25.61 | 26.32 | 25.34 | 25.59 | 1,745,375 | -0.26(-1.01%) |
Feb 26, 2015 | 26.15 | 26.24 | 25.78 | 25.85 | 800,146 | -0.25(-0.96%) |
Feb 25, 2015 | 25.75 | 26.16 | 25.74 | 26.10 | 519,342 | +0.37(+1.44%) |
Feb 24, 2015 | 25.80 | 25.94 | 25.54 | 25.73 | 572,322 | +0.04(+0.16%) |
Feb 23, 2015 | 25.82 | 26.04 | 25.57 | 25.69 | 462,735 | -0.15(-0.58%) |
Feb 20, 2015 | 25.30 | 25.85 | 25.22 | 25.84 | 498,390 | +0.42(+1.65%) |
Feb 19, 2015 | 25.29 | 25.45 | 25.12 | 25.42 | 412,639 | +0.12(+0.47%) |
Feb 18, 2015 | 25.32 | 25.53 | 25.17 | 25.30 | 581,955 | -0.03(-0.12%) |
Feb 17, 2015 | 25.05 | 25.33 | 24.95 | 25.33 | 762,653 | +0.29(+1.16%) |
Feb 13, 2015 | 24.66 | 25.04 | 25.04 | 25.04 | 977,100 | +0.36(+1.46%) |
Feb 12, 2015 | 24.74 | 24.89 | 24.39 | 24.68 | 511,590 | +0.09(+0.37%) |
Feb 11, 2015 | 24.77 | 24.92 | 24.42 | 24.59 | 716,036 | -0.16(-0.65%) |
Feb 10, 2015 | 24.60 | 24.87 | 24.33 | 24.75 | 597,192 | +0.36(+1.48%) |
Feb 09, 2015 | 24.14 | 24.51 | 24.08 | 24.39 | 790,033 | +0.01(+0.04%) |
Feb 06, 2015 | 24.46 | 24.64 | 24.28 | 24.38 | 652,047 | -0.08(-0.33%) |
Feb 05, 2015 | 24.44 | 24.56 | 24.23 | 24.46 | 652,041 | +0.07(+0.29%) |
Feb 04, 2015 | 24.02 | 24.51 | 24.02 | 24.39 | 1,080,037 | +0.26(+1.08%) |
Feb 03, 2015 | 23.94 | 24.16 | 23.92 | 24.13 | 1,357,620 | +0.28(+1.17%) |
Feb 02, 2015 | 23.85 | 24.15 | 23.53 | 23.85 | 1,638,236 | +0.08(+0.34%) |
Jan 30, 2015 | 24.39 | 24.55 | 23.74 | 23.77 | 1,395,486 | -0.91(-3.69%) |
Jan 29, 2015 | 24.56 | 24.77 | 24.14 | 24.68 | 1,010,418 | +0.13(+0.53%) |
Jan 28, 2015 | 25.68 | 25.70 | 24.50 | 24.55 | 1,667,064 | -0.86(-3.38%) |
Jan 27, 2015 | 25.30 | 25.62 | 25.30 | 25.41 | 956,613 | -0.29(-1.13%) |
Jan 26, 2015 | 25.43 | 25.71 | 25.39 | 25.70 | 628,878 | +0.23(+0.90%) |
Jan 23, 2015 | 25.36 | 25.57 | 25.17 | 25.47 | 547,059 | +0.14(+0.55%) |
Jan 22, 2015 | 24.95 | 25.33 | 24.61 | 25.33 | 878,394 | +0.55(+2.22%) |
Jan 21, 2015 | 24.77 | 25.05 | 24.59 | 24.78 | 468,697 | -0.07(-0.28%) |
Jan 20, 2015 | 25.11 | 25.11 | 24.42 | 24.85 | 812,014 | -0.18(-0.72%) |
Jan 16, 2015 | 24.47 | 25.06 | 24.39 | 25.03 | 561,806 | +0.57(+2.33%) |
Jan 15, 2015 | 24.75 | 24.98 | 24.33 | 24.46 | 695,308 | -0.22(-0.89%) |
Jan 14, 2015 | 24.97 | 25.03 | 24.44 | 24.68 | 586,689 | -0.59(-2.33%) |
Jan 13, 2015 | 25.29 | 25.66 | 24.95 | 25.27 | 599,551 | +0.27(+1.08%) |
Jan 12, 2015 | 25.18 | 25.32 | 24.99 | 25.00 | 555,197 | -0.29(-1.15%) |
Jan 09, 2015 | 25.83 | 25.83 | 25.25 | 25.29 | 502,083 | -0.54(-2.09%) |
Jan 08, 2015 | 25.39 | 25.94 | 25.32 | 25.83 | 870,819 | +0.72(+2.87%) |
Jan 07, 2015 | 25.01 | 25.16 | 24.77 | 25.11 | 828,674 | +0.29(+1.17%) |
Jan 06, 2015 | 25.57 | 25.57 | 24.71 | 24.82 | 982,659 | -0.74(-2.90%) |
Jan 05, 2015 | 25.96 | 26.08 | 25.52 | 25.56 | 614,966 | -0.60(-2.29%) |
Jan 02, 2015 | 26.22 | 26.38 | 25.77 | 26.16 | 547,449 | +0.05(+0.19%) |
Dec 31, 2014 | 26.61 | 26.11 | 26.11 | 26.11 | 613,000 | -0.47(-1.77%) |
Dec 30, 2014 | 26.94 | 27.06 | 26.55 | 26.58 | 522,494 | -0.37(-1.37%) |
Dec 29, 2014 | 26.73 | 27.01 | 26.51 | 26.95 | 764,543 | +0.42(+1.58%) |
Dec 26, 2014 | 26.74 | 26.74 | 26.53 | 26.53 | 344,319 | -0.09(-0.34%) |
Dec 24, 2014 | 26.51 | 26.62 | 26.62 | 26.62 | 470,400 | +0.22(+0.83%) |
Dec 23, 2014 | 26.19 | 26.45 | 26.15 | 26.40 | 576,421 | +0.31(+1.19%) |
Dec 22, 2014 | 26.29 | 26.41 | 26.00 | 26.09 | 575,719 | -0.20(-0.76%) |
Dec 19, 2014 | 25.90 | 26.31 | 25.70 | 26.29 | 2,036,662 | +0.43(+1.66%) |
Dec 18, 2014 | 26.04 | 26.06 | 25.68 | 25.86 | 1,111,241 | +0.26(+1.02%) |
Dec 17, 2014 | 25.03 | 25.63 | 24.80 | 25.60 | 754,119 | +0.76(+3.06%) |
Dec 16, 2014 | 25.03 | 25.30 | 24.81 | 24.84 | 866,303 | -0.36(-1.43%) |
Dec 15, 2014 | 25.30 | 25.48 | 24.92 | 25.20 | 1,104,440 | +0.08(+0.32%) |
Dec 12, 2014 | 25.38 | 25.57 | 25.07 | 25.12 | 870,565 | -0.46(-1.80%) |
Dec 11, 2014 | 25.86 | 26.04 | 25.50 | 25.58 | 1,147,402 | -0.23(-0.89%) |
Dec 10, 2014 | 26.13 | 26.24 | 25.74 | 25.81 | 860,820 | -0.37(-1.41%) |
Dec 09, 2014 | 26.11 | 26.51 | 25.75 | 26.18 | 1,390,409 | -0.33(-1.24%) |
Dec 08, 2014 | 27.14 | 27.42 | 26.27 | 26.51 | 1,450,219 | -0.85(-3.11%) |
Dec 05, 2014 | 26.82 | 27.39 | 26.65 | 27.36 | 985,941 | +0.63(+2.36%) |
Dec 04, 2014 | 26.47 | 26.78 | 26.35 | 26.73 | 605,689 | +0.16(+0.60%) |
Dec 03, 2014 | 26.59 | 26.64 | 26.42 | 26.57 | 509,901 | +0.05(+0.19%) |
Dec 02, 2014 | 26.57 | 26.69 | 26.37 | 26.52 | 563,130 | -0.06(-0.23%) |
Dec 01, 2014 | 26.73 | 26.82 | 26.44 | 26.58 | 651,027 | -0.22(-0.82%) |
Nov 28, 2014 | 26.76 | 27.00 | 26.75 | 26.80 | 250,680 | +0.03(+0.11%) |
Nov 26, 2014 | 26.59 | 26.77 | 26.77 | 26.77 | 620,100 | +0.20(+0.75%) |
Nov 25, 2014 | 26.51 | 26.72 | 26.35 | 26.57 | 727,597 | +0.08(+0.30%) |
Nov 24, 2014 | 26.11 | 26.61 | 26.11 | 26.49 | 1,040,348 | +0.45(+1.73%) |
Nov 21, 2014 | 26.77 | 26.82 | 25.91 | 26.04 | 1,024,175 | -0.33(-1.25%) |
Nov 20, 2014 | 25.67 | 26.43 | 25.58 | 26.37 | 1,106,052 | +0.52(+2.01%) |
Nov 19, 2014 | 26.20 | 26.20 | 25.80 | 25.85 | 729,775 | -0.35(-1.34%) |
Nov 18, 2014 | 25.99 | 26.49 | 25.98 | 26.20 | 1,274,503 | +0.20(+0.77%) |
Nov 17, 2014 | 25.83 | 26.24 | 25.80 | 26.00 | 815,406 | -0.03(-0.12%) |
Nov 14, 2014 | 26.15 | 26.34 | 26.01 | 26.03 | 722,503 | -0.08(-0.31%) |
Nov 13, 2014 | 26.15 | 26.55 | 26.07 | 26.11 | 768,927 | +0.07(+0.27%) |
Nov 12, 2014 | 25.96 | 26.23 | 25.90 | 26.04 | 823,215 | -0.08(-0.31%) |
Nov 11, 2014 | 26.10 | 26.16 | 25.85 | 26.12 | 630,594 | +0.02(+0.08%) |
Nov 10, 2014 | 26.06 | 26.22 | 25.87 | 26.10 | 761,812 | +0.11(+0.42%) |
Nov 07, 2014 | 25.84 | 26.09 | 25.69 | 25.99 | 1,127,322 | +0.14(+0.54%) |
Nov 06, 2014 | 25.60 | 25.89 | 25.60 | 25.85 | 850,662 | +0.20(+0.78%) |
Nov 05, 2014 | 26.00 | 26.01 | 25.55 | 25.65 | 571,101 | -0.12(-0.47%) |
Nov 04, 2014 | 25.88 | 25.96 | 25.51 | 25.77 | 849,032 | -0.31(-1.19%) |
Nov 03, 2014 | 26.00 | 26.49 | 25.88 | 26.08 | 1,528,951 | +0.08(+0.31%) |
Oct 31, 2014 | 25.25 | 26.92 | 25.25 | 26.00 | 5,227,786 | +1.14(+4.59%) |
Oct 30, 2014 | 24.58 | 24.97 | 24.50 | 24.86 | 1,195,845 | +0.11(+0.44%) |
Oct 29, 2014 | 24.23 | 24.78 | 24.10 | 24.75 | 1,238,306 | +0.49(+2.02%) |
Oct 28, 2014 | 23.91 | 24.31 | 23.86 | 24.26 | 1,199,213 | +0.49(+2.06%) |
Oct 27, 2014 | 23.50 | 23.90 | 23.54 | 23.77 | 1,032,756 | +0.23(+0.98%) |
Oct 24, 2014 | 23.46 | 23.65 | 23.38 | 23.54 | 1,308,456 | +0.04(+0.17%) |
Oct 23, 2014 | 23.55 | 23.75 | 23.39 | 23.50 | 1,631,777 | +0.21(+0.90%) |
Oct 22, 2014 | 23.53 | 23.64 | 23.28 | 23.29 | 1,563,714 | -0.16(-0.68%) |
Oct 21, 2014 | 23.27 | 23.60 | 23.17 | 23.45 | 1,889,519 | +0.46(+2.00%) |
Oct 20, 2014 | 22.53 | 22.62 | 22.49 | 22.99 | 1,479,733 | +0.49(+2.18%) |
Oct 17, 2014 | 22.22 | 22.70 | 22.09 | 22.50 | 965,195 | +0.61(+2.79%) |
Oct 16, 2014 | 21.46 | 22.20 | 21.41 | 21.89 | 2,493,360 | -0.07(-0.32%) |
Oct 15, 2014 | 21.35 | 22.11 | 21.14 | 21.96 | 1,779,986 | +0.16(+0.73%) |
Oct 14, 2014 | 21.91 | 22.20 | 21.66 | 21.80 | 2,199,569 | +0.08(+0.37%) |
Oct 13, 2014 | 22.64 | 22.74 | 21.68 | 21.72 | 2,880,738 | -1.07(-4.70%) |
Oct 10, 2014 | 23.65 | 23.82 | 22.74 | 22.79 | 2,426,884 | -0.93(-3.92%) |
Oct 09, 2014 | 24.62 | 24.69 | 23.68 | 23.72 | 1,658,271 | -0.96(-3.89%) |
Oct 08, 2014 | 23.72 | 24.70 | 23.67 | 24.68 | 2,482,783 | +0.91(+3.83%) |
Oct 07, 2014 | 24.02 | 24.25 | 23.76 | 23.77 | 1,083,434 | -0.32(-1.33%) |
Oct 06, 2014 | 24.23 | 24.43 | 23.99 | 24.09 | 1,319,241 | -0.05(-0.21%) |
Oct 03, 2014 | 23.73 | 24.23 | 23.61 | 24.14 | 2,122,089 | +0.58(+2.46%) |
Oct 02, 2014 | 23.59 | 23.69 | 23.05 | 23.56 | 921,120 | +0.00(+0.00%) |
Oct 01, 2014 | 24.03 | 24.03 | 23.48 | 23.56 | 2,018,048 | -0.46(-1.92%) |
Sep 30, 2014 | 24.26 | 24.30 | 24.00 | 24.02 | 1,836,194 | -0.29(-1.19%) |
Sep 29, 2014 | 23.94 | 24.52 | 23.87 | 24.31 | 1,558,735 | +0.11(+0.45%) |
Sep 26, 2014 | 23.69 | 24.27 | 23.59 | 24.20 | 2,257,972 | +0.51(+2.15%) |
Sep 25, 2014 | 23.93 | 24.03 | 23.62 | 23.69 | 1,319,467 | -0.36(-1.50%) |
Sep 24, 2014 | 23.76 | 24.11 | 23.74 | 24.05 | 1,484,235 | +0.28(+1.18%) |
Sep 23, 2014 | 23.87 | 24.07 | 23.73 | 23.77 | 1,427,946 | -0.16(-0.67%) |
Sep 22, 2014 | 24.45 | 24.54 | 23.87 | 23.93 | 1,908,044 | -0.55(-2.25%) |
Sep 19, 2014 | 24.64 | 24.75 | 24.24 | 24.48 | 2,753,640 | +0.00(+0.00%) |
Sep 18, 2014 | 24.34 | 24.63 | 24.26 | 24.48 | 1,408,386 | +0.26(+1.07%) |
Sep 17, 2014 | 24.40 | 24.54 | 24.12 | 24.22 | 1,731,431 | -0.18(-0.74%) |
Sep 16, 2014 | 23.58 | 24.55 | 23.58 | 24.40 | 3,273,419 | +0.95(+4.05%) |
Sep 15, 2014 | 23.51 | 23.62 | 23.36 | 23.45 | 965,511 | +0.02(+0.09%) |
Sep 12, 2014 | 23.42 | 23.55 | 23.24 | 23.43 | 1,018,423 | -0.07(-0.30%) |
Sep 11, 2014 | 23.65 | 23.79 | 23.43 | 23.50 | 1,907,370 | -0.12(-0.51%) |
Sep 10, 2014 | 22.89 | 23.69 | 22.89 | 23.62 | 2,091,563 | +0.77(+3.37%) |
Sep 09, 2014 | 22.83 | 22.93 | 22.64 | 22.85 | 1,942,565 | -0.04(-0.17%) |
Sep 08, 2014 | 22.61 | 22.89 | 22.61 | 22.89 | 988,565 | +0.18(+0.79%) |
Sep 05, 2014 | 22.49 | 22.77 | 22.45 | 22.71 | 1,195,807 | +0.21(+0.93%) |
Sep 04, 2014 | 22.63 | 22.63 | 22.44 | 22.50 | 950,733 | -0.05(-0.22%) |
Sep 03, 2014 | 22.74 | 22.79 | 22.39 | 22.55 | 1,392,382 | -0.16(-0.70%) |
Sep 02, 2014 | 22.37 | 22.75 | 22.37 | 22.71 | 2,181,276 | +0.75(+3.42%) |
Aug 29, 2014 | 21.78 | 21.96 | 21.96 | 21.96 | 772,800 | +0.02(+0.09%) |
Aug 28, 2014 | 21.84 | 22.17 | 21.73 | 21.94 | 1,028,255 | +0.07(+0.32%) |
Aug 27, 2014 | 21.74 | 21.93 | 21.66 | 21.87 | 848,346 | +0.10(+0.46%) |
Aug 26, 2014 | 21.70 | 21.86 | 21.62 | 21.77 | 788,359 | +0.10(+0.46%) |
Aug 25, 2014 | 21.80 | 21.91 | 21.59 | 21.67 | 590,494 | -0.05(-0.23%) |
Aug 22, 2014 | 21.44 | 21.85 | 21.36 | 21.72 | 734,795 | +0.23(+1.07%) |
Aug 21, 2014 | 21.76 | 21.77 | 21.47 | 21.49 | 1,031,997 | -0.27(-1.24%) |
Aug 20, 2014 | 21.61 | 21.82 | 21.52 | 21.76 | 808,099 | +0.06(+0.28%) |
Aug 19, 2014 | 21.79 | 21.90 | 21.66 | 21.70 | 692,804 | -0.07(-0.32%) |
Aug 18, 2014 | 21.54 | 21.84 | 21.54 | 21.77 | 785,032 | +0.31(+1.44%) |
Aug 15, 2014 | 21.44 | 21.56 | 21.21 | 21.46 | 974,435 | +0.16(+0.75%) |
Aug 14, 2014 | 21.32 | 21.41 | 21.14 | 21.30 | 1,171,601 | -0.04(-0.19%) |
Aug 13, 2014 | 20.95 | 21.36 | 20.82 | 21.34 | 1,391,391 | +0.44(+2.11%) |
Aug 12, 2014 | 21.00 | 21.33 | 20.88 | 20.90 | 1,936,223 | -0.17(-0.81%) |
Aug 11, 2014 | 21.16 | 21.21 | 20.98 | 21.07 | 902,347 | +0.00(+0.00%) |
Aug 08, 2014 | 21.05 | 21.13 | 20.82 | 21.07 | 1,427,484 | -0.03(-0.14%) |
Aug 07, 2014 | 21.22 | 21.36 | 21.00 | 21.10 | 1,561,867 | -0.12(-0.57%) |
Aug 06, 2014 | 21.38 | 21.55 | 21.16 | 21.22 | 1,464,506 | -0.29(-1.35%) |
Aug 05, 2014 | 21.51 | 21.68 | 21.34 | 21.51 | 1,844,734 | -0.06(-0.28%) |
Aug 04, 2014 | 21.59 | 21.79 | 21.46 | 21.57 | 2,649,074 | -0.03(-0.14%) |
Aug 01, 2014 | 22.20 | 22.38 | 21.49 | 21.60 | 5,310,345 | -1.61(-6.94%) |
Jul 31, 2014 | 23.68 | 23.74 | 23.16 | 23.21 | 1,280,073 | -0.64(-2.68%) |
Jul 30, 2014 | 23.89 | 23.91 | 23.60 | 23.85 | 737,342 | +0.09(+0.38%) |
Jul 29, 2014 | 23.97 | 24.12 | 23.71 | 23.76 | 1,048,500 | -0.20(-0.83%) |
Jul 28, 2014 | 23.96 | 24.02 | 23.63 | 23.96 | 784,500 | -0.05(-0.21%) |
Jul 25, 2014 | 24.13 | 24.27 | 23.86 | 24.01 | 690,449 | -0.20(-0.83%) |
Jul 24, 2014 | 24.04 | 24.36 | 23.99 | 24.21 | 1,245,495 | +0.21(+0.88%) |
Jul 23, 2014 | 24.13 | 24.20 | 23.95 | 24.00 | 826,028 | -0.03(-0.12%) |
Jul 22, 2014 | 23.88 | 24.21 | 23.84 | 24.03 | 923,760 | +0.25(+1.05%) |
Jul 21, 2014 | 24.00 | 24.11 | 23.66 | 23.78 | 978,304 | -0.33(-1.37%) |
Jul 18, 2014 | 24.00 | 24.26 | 23.96 | 24.11 | 1,588,009 | +0.20(+0.84%) |
Jul 17, 2014 | 23.79 | 24.17 | 23.67 | 23.91 | 2,392,664 | +0.00(+0.00%) |
Jul 16, 2014 | 24.01 | 24.16 | 23.75 | 23.91 | 1,766,126 | +0.00(+0.00%) |
Jul 15, 2014 | 24.25 | 24.25 | 23.73 | 23.91 | 719,685 | -0.18(-0.75%) |
Jul 14, 2014 | 24.25 | 24.34 | 24.06 | 24.09 | 1,028,049 | -0.02(-0.08%) |
Jul 11, 2014 | 24.57 | 24.57 | 24.07 | 24.11 | 1,326,582 | -0.51(-2.07%) |
Jul 10, 2014 | 23.85 | 24.65 | 23.85 | 24.62 | 2,121,268 | +0.32(+1.32%) |
Jul 09, 2014 | 24.24 | 24.44 | 24.09 | 24.30 | 1,506,309 | +0.16(+0.66%) |
Jul 08, 2014 | 24.89 | 24.95 | 24.10 | 24.14 | 2,004,907 | -0.81(-3.25%) |
Jul 07, 2014 | 25.01 | 25.24 | 24.91 | 24.95 | 1,346,450 | -0.19(-0.76%) |
Jul 03, 2014 | 24.91 | 25.14 | 25.14 | 25.14 | 1,282,100 | +0.30(+1.21%) |
Jul 02, 2014 | 25.01 | 25.28 | 24.81 | 24.84 | 943,473 | -0.10(-0.40%) |
Jul 01, 2014 | 24.78 | 25.23 | 24.75 | 24.94 | 2,624,133 | +0.25(+1.01%) |
Jun 30, 2014 | 24.18 | 24.70 | 24.11 | 24.69 | 2,155,722 | +0.55(+2.28%) |
Jun 27, 2014 | 24.06 | 24.33 | 23.98 | 24.14 | 13,637,760 | -0.08(-0.33%) |
Jun 26, 2014 | 24.06 | 24.42 | 23.93 | 24.22 | 2,926,035 | +0.11(+0.46%) |
Jun 25, 2014 | 23.51 | 24.13 | 23.51 | 24.11 | 1,672,198 | +0.50(+2.12%) |
Jun 24, 2014 | 23.46 | 24.02 | 23.39 | 23.61 | 2,689,249 | +0.15(+0.64%) |
Jun 23, 2014 | 23.61 | 23.74 | 23.43 | 23.46 | 1,419,841 | -0.11(-0.47%) |
Jun 20, 2014 | 23.98 | 23.98 | 23.43 | 23.57 | 20,953,140 | -0.37(-1.55%) |
Jun 19, 2014 | 23.87 | 23.97 | 23.59 | 23.94 | 1,784,946 | +0.14(+0.59%) |
Jun 18, 2014 | 23.74 | 23.81 | 23.31 | 23.80 | 1,416,537 | +0.05(+0.21%) |
Jun 17, 2014 | 23.42 | 23.77 | 23.31 | 23.75 | 1,537,589 | +0.26(+1.11%) |
Jun 16, 2014 | 23.46 | 23.68 | 23.37 | 23.49 | 1,293,524 | -0.02(-0.09%) |
Jun 13, 2014 | 23.15 | 23.71 | 23.15 | 23.51 | 2,513,754 | +0.42(+1.82%) |
Jun 12, 2014 | 23.60 | 23.60 | 22.88 | 23.09 | 1,150,383 | -0.52(-2.20%) |
Jun 11, 2014 | 23.58 | 23.80 | 23.53 | 23.61 | 713,599 | -0.25(-1.05%) |
Jun 10, 2014 | 23.87 | 24.05 | 23.73 | 23.86 | 713,984 | -0.16(-0.67%) |
Jun 06, 2014 | 24.24 | 24.30 | 23.93 | 24.02 | 1,036,203 | -0.10(-0.41%) |
Jun 05, 2014 | 24.16 | 24.30 | 23.74 | 24.12 | 802,103 | +0.14(+0.58%) |
Jun 04, 2014 | 23.57 | 24.12 | 23.37 | 23.98 | 1,064,140 | +0.41(+1.74%) |
Jun 03, 2014 | 23.67 | 23.85 | 23.37 | 23.57 | 962,346 | -0.18(-0.76%) |