Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.07 | 23.29 | 23.07 | 23.10 | 1,661,568 | +0.05(+0.21%) |
Feb 26, 2015 | 23.14 | 23.26 | 23.04 | 23.05 | 1,197,898 | -0.16(-0.68%) |
Feb 25, 2015 | 23.13 | 23.24 | 23.05 | 23.21 | 1,146,408 | +0.23(+1.01%) |
Feb 24, 2015 | 22.83 | 23.01 | 22.74 | 22.97 | 3,135,697 | +0.13(+0.58%) |
Feb 23, 2015 | 22.80 | 22.93 | 22.71 | 22.84 | 3,053,552 | +0.00(+0.00%) |
Feb 20, 2015 | 22.97 | 23.00 | 22.81 | 22.84 | 1,425,045 | -0.10(-0.43%) |
Feb 19, 2015 | 22.85 | 23.01 | 22.77 | 22.94 | 1,444,989 | -0.19(-0.82%) |
Feb 18, 2015 | 23.17 | 23.23 | 23.03 | 23.13 | 1,753,616 | -0.26(-1.09%) |
Feb 17, 2015 | 23.25 | 23.46 | 23.13 | 23.39 | 1,168,572 | +0.24(+1.03%) |
Feb 13, 2015 | 23.22 | 23.15 | 23.15 | 23.15 | 2,487,403 | +0.08(+0.36%) |
Feb 12, 2015 | 22.96 | 23.09 | 22.88 | 23.07 | 1,933,504 | +0.38(+1.67%) |
Feb 11, 2015 | 22.59 | 22.75 | 22.55 | 22.69 | 2,601,750 | -0.07(-0.29%) |
Feb 10, 2015 | 22.91 | 22.91 | 22.60 | 22.75 | 2,413,430 | -0.16(-0.72%) |
Feb 09, 2015 | 22.83 | 23.09 | 22.83 | 22.92 | 1,785,571 | +0.16(+0.69%) |
Feb 06, 2015 | 22.90 | 23.07 | 22.67 | 22.76 | 1,858,643 | -0.23(-1.00%) |
Feb 05, 2015 | 22.69 | 23.05 | 22.69 | 22.99 | 3,294,008 | +0.45(+1.97%) |
Feb 04, 2015 | 22.73 | 22.81 | 22.45 | 22.55 | 2,962,577 | -0.43(-1.87%) |
Feb 03, 2015 | 22.62 | 23.13 | 22.57 | 22.97 | 6,062,905 | +0.60(+2.69%) |
Feb 02, 2015 | 21.97 | 22.42 | 21.97 | 22.37 | 2,402,294 | +0.58(+2.65%) |
Jan 30, 2015 | 21.58 | 22.07 | 21.47 | 21.80 | 4,141,838 | -0.12(-0.53%) |
Jan 29, 2015 | 22.01 | 22.08 | 21.59 | 21.91 | 3,107,631 | -0.10(-0.45%) |
Jan 28, 2015 | 22.59 | 22.60 | 21.99 | 22.01 | 2,180,496 | -0.57(-2.52%) |
Jan 27, 2015 | 22.29 | 22.62 | 22.29 | 22.58 | 2,709,135 | +0.16(+0.74%) |
Jan 26, 2015 | 22.42 | 22.50 | 22.32 | 22.41 | 1,432,571 | -0.06(-0.26%) |
Jan 23, 2015 | 22.46 | 22.62 | 22.43 | 22.47 | 2,226,829 | +0.01(+0.04%) |
Jan 22, 2015 | 22.27 | 22.59 | 22.27 | 22.46 | 2,101,160 | +0.19(+0.85%) |
Jan 21, 2015 | 22.27 | 22.41 | 22.13 | 22.27 | 3,142,668 | +0.07(+0.30%) |
Jan 20, 2015 | 22.46 | 22.48 | 22.19 | 22.21 | 1,972,684 | -0.26(-1.17%) |
Jan 16, 2015 | 21.94 | 22.49 | 21.94 | 22.47 | 2,553,484 | +0.41(+1.87%) |
Jan 15, 2015 | 22.41 | 22.41 | 22.05 | 22.06 | 3,615,270 | -0.12(-0.56%) |
Jan 14, 2015 | 22.11 | 22.19 | 21.77 | 22.18 | 4,433,607 | -0.14(-0.63%) |
Jan 13, 2015 | 22.50 | 22.65 | 22.09 | 22.32 | 1,942,337 | -0.10(-0.44%) |
Jan 12, 2015 | 22.60 | 22.64 | 22.29 | 22.42 | 3,018,998 | -0.36(-1.59%) |
Jan 09, 2015 | 22.97 | 23.01 | 22.72 | 22.79 | 3,431,714 | -0.20(-0.86%) |
Jan 08, 2015 | 22.86 | 23.09 | 22.86 | 22.98 | 1,849,656 | +0.28(+1.23%) |
Jan 07, 2015 | 22.77 | 22.96 | 22.64 | 22.70 | 2,634,980 | +0.02(+0.11%) |
Jan 06, 2015 | 23.01 | 23.01 | 22.55 | 22.68 | 2,417,347 | -0.34(-1.47%) |
Jan 05, 2015 | 23.43 | 23.53 | 22.89 | 23.02 | 4,166,219 | -0.63(-2.68%) |
Jan 02, 2015 | 23.59 | 23.76 | 23.52 | 23.65 | 2,937,589 | -0.14(-0.59%) |
Dec 31, 2014 | 23.77 | 23.79 | 23.79 | 23.79 | 2,613,805 | +0.00(+0.00%) |
Dec 30, 2014 | 23.81 | 23.87 | 23.72 | 23.79 | 1,603,210 | +0.00(+0.00%) |
Dec 29, 2014 | 23.76 | 23.92 | 23.72 | 23.79 | 912,937 | -0.02(-0.07%) |
Dec 26, 2014 | 23.78 | 23.91 | 23.66 | 23.81 | 557,878 | +0.10(+0.42%) |
Dec 24, 2014 | 23.72 | 23.71 | 23.71 | 23.71 | 772,726 | +0.04(+0.17%) |
Dec 23, 2014 | 23.44 | 23.72 | 23.38 | 23.67 | 2,242,249 | +0.30(+1.27%) |
Dec 22, 2014 | 23.57 | 23.58 | 23.30 | 23.37 | 2,047,076 | -0.17(-0.74%) |
Dec 19, 2014 | 23.28 | 23.59 | 23.23 | 23.54 | 3,693,419 | +0.26(+1.13%) |
Dec 18, 2014 | 23.33 | 23.40 | 22.99 | 23.28 | 2,268,978 | +0.31(+1.36%) |
Dec 17, 2014 | 22.00 | 23.11 | 22.00 | 22.97 | 2,636,115 | +0.57(+2.56%) |
Dec 16, 2014 | 22.09 | 22.75 | 22.04 | 22.39 | 4,359,237 | +0.32(+1.44%) |
Dec 15, 2014 | 22.29 | 22.44 | 21.99 | 22.08 | 3,044,629 | -0.20(-0.88%) |
Dec 12, 2014 | 22.44 | 22.58 | 22.26 | 22.27 | 2,157,420 | -0.37(-1.65%) |
Dec 11, 2014 | 22.56 | 22.96 | 22.52 | 22.65 | 3,401,077 | -0.03(-0.14%) |
Dec 10, 2014 | 23.19 | 23.19 | 22.52 | 22.68 | 3,182,902 | -0.62(-2.65%) |
Dec 09, 2014 | 23.00 | 23.33 | 22.98 | 23.30 | 1,623,120 | +0.13(+0.56%) |
Dec 08, 2014 | 23.63 | 23.66 | 22.91 | 23.17 | 1,766,958 | -0.63(-2.66%) |
Dec 05, 2014 | 23.87 | 23.94 | 23.73 | 23.80 | 2,075,584 | -0.15(-0.61%) |
Dec 04, 2014 | 24.40 | 24.40 | 23.85 | 23.95 | 1,934,972 | -0.46(-1.90%) |
Dec 03, 2014 | 24.18 | 24.47 | 24.14 | 24.41 | 1,315,092 | +0.26(+1.08%) |
Dec 02, 2014 | 24.13 | 24.30 | 24.00 | 24.15 | 1,615,888 | -0.11(-0.45%) |
Dec 01, 2014 | 24.30 | 24.41 | 24.06 | 24.26 | 3,859,535 | -0.08(-0.32%) |
Nov 28, 2014 | 24.59 | 24.59 | 24.29 | 24.34 | 1,612,164 | -0.81(-3.23%) |
Nov 26, 2014 | 25.19 | 25.15 | 25.15 | 25.15 | 799,171 | +0.02(+0.10%) |
Nov 25, 2014 | 25.03 | 25.22 | 25.02 | 25.12 | 1,211,197 | +0.17(+0.68%) |
Nov 24, 2014 | 25.21 | 25.21 | 24.86 | 24.95 | 766,728 | -0.27(-1.06%) |
Nov 21, 2014 | 25.30 | 25.34 | 25.15 | 25.22 | 1,359,779 | +0.24(+0.98%) |
Nov 20, 2014 | 24.72 | 24.99 | 24.67 | 24.98 | 1,237,196 | +0.24(+0.95%) |
Nov 19, 2014 | 24.70 | 24.84 | 24.61 | 24.74 | 919,878 | -0.07(-0.26%) |
Nov 18, 2014 | 24.66 | 24.84 | 24.66 | 24.81 | 695,772 | +0.15(+0.63%) |
Nov 17, 2014 | 24.43 | 24.76 | 24.43 | 24.65 | 1,253,513 | +0.01(+0.03%) |
Nov 14, 2014 | 24.39 | 24.65 | 24.36 | 24.65 | 814,395 | +0.26(+1.07%) |
Nov 13, 2014 | 24.59 | 24.65 | 24.30 | 24.39 | 1,393,236 | -0.20(-0.83%) |
Nov 12, 2014 | 24.39 | 24.60 | 24.35 | 24.59 | 854,225 | +0.20(+0.80%) |
Nov 11, 2014 | 24.22 | 24.44 | 24.21 | 24.39 | 1,154,304 | +0.17(+0.70%) |
Nov 10, 2014 | 24.38 | 24.45 | 24.18 | 24.22 | 1,611,098 | -0.04(-0.17%) |
Nov 07, 2014 | 24.04 | 24.27 | 24.03 | 24.26 | 1,913,580 | +0.41(+1.74%) |
Nov 06, 2014 | 23.91 | 24.04 | 23.74 | 23.85 | 1,361,922 | -0.07(-0.31%) |
Nov 05, 2014 | 23.68 | 24.01 | 23.65 | 23.92 | 2,826,215 | +0.32(+1.34%) |
Nov 04, 2014 | 23.77 | 23.83 | 23.50 | 23.60 | 2,791,698 | -0.34(-1.43%) |
Nov 03, 2014 | 24.34 | 24.34 | 23.91 | 23.95 | 8,326,726 | -0.37(-1.54%) |
Oct 31, 2014 | 24.21 | 24.33 | 24.13 | 24.32 | 10,750,455 | +0.13(+0.54%) |
Oct 30, 2014 | 24.30 | 24.37 | 24.11 | 24.19 | 1,019,803 | -0.10(-0.40%) |
Oct 29, 2014 | 24.63 | 24.68 | 24.17 | 24.29 | 1,492,931 | -0.20(-0.80%) |
Oct 28, 2014 | 24.20 | 24.52 | 24.17 | 24.48 | 1,572,471 | +0.40(+1.65%) |
Oct 27, 2014 | 24.00 | 24.15 | 24.24 | 24.08 | 3,632,330 | -0.15(-0.64%) |
Oct 24, 2014 | 24.19 | 24.30 | 24.09 | 24.24 | 720,181 | +0.15(+0.61%) |
Oct 23, 2014 | 23.96 | 24.19 | 23.91 | 24.09 | 1,220,829 | +0.33(+1.40%) |
Oct 22, 2014 | 24.19 | 24.19 | 23.75 | 23.76 | 1,716,736 | -0.46(-1.91%) |
Oct 21, 2014 | 23.89 | 24.25 | 23.89 | 24.22 | 978,416 | +0.50(+2.09%) |
Oct 20, 2014 | 23.57 | 23.77 | 23.55 | 23.73 | 2,696,699 | +0.13(+0.55%) |
Oct 17, 2014 | 23.65 | 23.78 | 23.51 | 23.60 | 2,710,325 | +0.24(+1.04%) |
Oct 16, 2014 | 22.53 | 23.59 | 22.50 | 23.35 | 4,539,702 | +0.35(+1.52%) |
Oct 15, 2014 | 22.95 | 23.06 | 22.56 | 23.00 | 3,884,605 | -0.20(-0.88%) |
Oct 14, 2014 | 23.45 | 23.57 | 23.14 | 23.21 | 3,539,264 | -0.24(-1.01%) |
Oct 13, 2014 | 23.69 | 23.91 | 23.43 | 23.44 | 3,977,311 | -0.26(-1.10%) |
Oct 10, 2014 | 24.09 | 24.11 | 23.68 | 23.70 | 5,836,044 | -0.46(-1.88%) |
Oct 09, 2014 | 24.65 | 24.66 | 24.08 | 24.16 | 1,993,220 | -0.51(-2.08%) |
Oct 08, 2014 | 24.35 | 24.69 | 24.11 | 24.67 | 2,522,378 | +0.29(+1.20%) |
Oct 07, 2014 | 24.68 | 24.71 | 24.36 | 24.38 | 3,843,232 | -0.39(-1.58%) |
Oct 06, 2014 | 24.73 | 24.89 | 24.64 | 24.77 | 8,290,419 | +0.16(+0.66%) |
Oct 03, 2014 | 24.65 | 24.76 | 24.58 | 24.60 | 1,265,497 | -0.09(-0.36%) |
Oct 02, 2014 | 24.74 | 24.78 | 24.31 | 24.69 | 1,958,715 | -0.06(-0.23%) |
Oct 01, 2014 | 24.94 | 24.98 | 24.68 | 24.75 | 4,107,506 | -0.20(-0.78%) |
Sep 30, 2014 | 24.96 | 25.17 | 24.85 | 24.95 | 1,563,835 | -0.14(-0.55%) |
Sep 29, 2014 | 25.09 | 25.17 | 24.87 | 25.08 | 3,030,203 | -0.11(-0.42%) |
Sep 26, 2014 | 24.95 | 25.25 | 24.92 | 25.19 | 1,257,639 | +0.16(+0.65%) |
Sep 25, 2014 | 25.46 | 25.46 | 25.03 | 25.03 | 1,925,224 | -0.52(-2.04%) |
Sep 24, 2014 | 25.52 | 25.61 | 25.30 | 25.55 | 969,347 | -0.02(-0.10%) |
Sep 23, 2014 | 25.63 | 25.75 | 25.55 | 25.57 | 1,094,538 | -0.12(-0.47%) |
Sep 22, 2014 | 25.91 | 25.95 | 25.68 | 25.69 | 2,336,795 | -0.38(-1.47%) |
Sep 19, 2014 | 26.43 | 26.43 | 25.98 | 26.08 | 1,404,960 | -0.32(-1.20%) |
Sep 18, 2014 | 26.38 | 26.43 | 26.32 | 26.39 | 561,087 | +0.12(+0.46%) |
Sep 17, 2014 | 26.49 | 26.51 | 26.22 | 26.27 | 11,386,077 | -0.16(-0.62%) |
Sep 16, 2014 | 26.19 | 26.52 | 26.19 | 26.43 | 1,093,067 | +0.25(+0.96%) |
Sep 15, 2014 | 26.19 | 26.22 | 26.04 | 26.18 | 2,277,320 | +0.02(+0.09%) |
Sep 12, 2014 | 26.16 | 26.30 | 26.12 | 26.16 | 1,272,777 | -0.10(-0.37%) |
Sep 11, 2014 | 26.20 | 26.32 | 26.17 | 26.25 | 1,726,654 | -0.11(-0.43%) |
Sep 10, 2014 | 26.38 | 26.38 | 26.26 | 26.37 | 1,650,783 | -0.04(-0.15%) |
Sep 09, 2014 | 26.30 | 26.42 | 26.21 | 26.41 | 717,315 | +0.06(+0.22%) |
Sep 08, 2014 | 26.57 | 26.65 | 26.29 | 26.35 | 1,200,109 | -0.34(-1.28%) |
Sep 05, 2014 | 26.70 | 26.70 | 26.56 | 26.69 | 940,308 | +0.03(+0.12%) |
Sep 04, 2014 | 26.80 | 26.91 | 26.61 | 26.66 | 1,344,537 | -0.12(-0.46%) |
Sep 03, 2014 | 26.42 | 26.82 | 26.39 | 26.78 | 2,681,199 | +0.18(+0.67%) |
Sep 02, 2014 | 26.70 | 26.70 | 26.53 | 26.60 | 4,654,877 | -0.11(-0.40%) |
Aug 29, 2014 | 26.69 | 26.71 | 26.71 | 26.71 | 1,358,074 | +0.02(+0.09%) |
Aug 28, 2014 | 26.71 | 26.71 | 26.60 | 26.69 | 912,382 | -0.02(-0.06%) |
Aug 27, 2014 | 26.63 | 26.72 | 26.56 | 26.70 | 895,573 | +0.20(+0.74%) |
Aug 26, 2014 | 26.49 | 26.55 | 26.47 | 26.51 | 487,541 | +0.11(+0.43%) |
Aug 25, 2014 | 26.34 | 26.47 | 26.34 | 26.39 | 1,638,300 | +0.02(+0.09%) |
Aug 22, 2014 | 26.41 | 26.42 | 26.27 | 26.37 | 632,276 | -0.05(-0.18%) |
Aug 21, 2014 | 26.35 | 26.43 | 26.35 | 26.42 | 654,850 | +0.07(+0.25%) |
Aug 20, 2014 | 26.27 | 26.38 | 26.19 | 26.35 | 745,347 | +0.07(+0.25%) |
Aug 19, 2014 | 26.17 | 26.31 | 26.17 | 26.29 | 906,508 | +0.11(+0.43%) |
Aug 18, 2014 | 26.14 | 26.22 | 26.12 | 26.17 | 716,950 | +0.07(+0.25%) |
Aug 15, 2014 | 26.04 | 26.15 | 25.86 | 26.11 | 802,046 | +0.07(+0.28%) |
Aug 14, 2014 | 25.90 | 26.06 | 25.90 | 26.04 | 720,833 | +0.09(+0.34%) |
Aug 13, 2014 | 26.01 | 26.06 | 25.88 | 25.95 | 826,582 | +0.00(+0.00%) |
Aug 12, 2014 | 25.94 | 26.00 | 25.84 | 25.95 | 1,415,792 | +0.01(+0.03%) |
Aug 11, 2014 | 25.84 | 25.97 | 25.77 | 25.94 | 462,936 | +0.24(+0.95%) |
Aug 08, 2014 | 25.60 | 25.70 | 25.53 | 25.69 | 781,935 | +0.01(+0.03%) |
Aug 07, 2014 | 25.88 | 25.92 | 25.57 | 25.69 | 1,760,624 | -0.18(-0.69%) |
Aug 06, 2014 | 25.69 | 25.88 | 25.65 | 25.86 | 1,410,278 | +0.14(+0.54%) |
Aug 05, 2014 | 25.95 | 25.95 | 25.62 | 25.73 | 1,721,616 | -0.32(-1.22%) |
Aug 04, 2014 | 25.95 | 26.09 | 25.86 | 26.04 | 1,817,963 | +0.15(+0.60%) |
Aug 01, 2014 | 26.03 | 26.22 | 25.77 | 25.89 | 2,327,540 | -0.25(-0.96%) |
Jul 31, 2014 | 26.38 | 26.43 | 26.08 | 26.14 | 2,066,473 | -0.37(-1.38%) |
Jul 30, 2014 | 26.51 | 26.52 | 26.38 | 26.51 | 2,095,127 | +0.08(+0.31%) |
Jul 29, 2014 | 26.60 | 26.61 | 26.43 | 26.43 | 3,387,704 | -0.14(-0.52%) |
Jul 28, 2014 | 26.53 | 26.60 | 26.47 | 26.56 | 1,127,405 | +0.02(+0.09%) |
Jul 25, 2014 | 26.60 | 26.63 | 26.51 | 26.54 | 1,199,943 | -0.06(-0.21%) |
Jul 24, 2014 | 26.67 | 26.68 | 26.56 | 26.60 | 610,317 | -0.02(-0.06%) |
Jul 23, 2014 | 26.56 | 26.62 | 26.48 | 26.61 | 671,315 | +0.13(+0.49%) |
Jul 22, 2014 | 26.43 | 26.52 | 26.38 | 26.48 | 947,205 | +0.13(+0.49%) |
Jul 21, 2014 | 26.34 | 26.38 | 26.24 | 26.35 | 459,729 | -0.02(-0.09%) |
Jul 18, 2014 | 26.20 | 26.41 | 26.20 | 26.38 | 1,028,475 | +0.20(+0.75%) |
Jul 17, 2014 | 26.25 | 26.33 | 26.16 | 26.18 | 507,012 | -0.07(-0.25%) |
Jul 16, 2014 | 26.05 | 26.29 | 26.03 | 26.25 | 674,038 | +0.24(+0.91%) |
Jul 15, 2014 | 26.10 | 26.19 | 25.91 | 26.01 | 800,476 | -0.18(-0.68%) |
Jul 14, 2014 | 26.08 | 26.19 | 26.08 | 26.19 | 587,712 | +0.12(+0.47%) |
Jul 11, 2014 | 26.18 | 26.18 | 26.02 | 26.07 | 1,108,787 | -0.18(-0.68%) |
Jul 10, 2014 | 26.25 | 26.32 | 26.13 | 26.25 | 1,128,792 | -0.15(-0.55%) |
Jul 09, 2014 | 26.25 | 26.41 | 26.18 | 26.39 | 901,250 | +0.15(+0.59%) |
Jul 08, 2014 | 26.17 | 26.24 | 26.01 | 26.24 | 1,129,708 | +0.00(+0.00%) |
Jul 07, 2014 | 26.40 | 26.40 | 26.14 | 26.24 | 1,083,683 | -0.21(-0.80%) |
Jul 03, 2014 | 26.42 | 26.45 | 26.45 | 26.45 | 1,101,936 | +0.12(+0.46%) |
Jul 02, 2014 | 26.29 | 26.34 | 26.21 | 26.33 | 1,328,214 | +0.02(+0.06%) |
Jul 01, 2014 | 26.22 | 26.38 | 26.21 | 26.31 | 2,959,328 | +0.13(+0.50%) |
Jun 30, 2014 | 26.10 | 26.19 | 26.01 | 26.18 | 2,130,441 | +0.07(+0.28%) |
Jun 27, 2014 | 25.93 | 26.11 | 25.90 | 26.11 | 683,055 | +0.21(+0.82%) |
Jun 26, 2014 | 25.73 | 25.93 | 25.69 | 25.90 | 735,628 | +0.19(+0.73%) |
Jun 25, 2014 | 25.69 | 25.79 | 25.64 | 25.71 | 639,746 | +0.06(+0.24%) |
Jun 24, 2014 | 25.89 | 25.96 | 25.61 | 25.65 | 945,183 | -0.27(-1.03%) |
Jun 23, 2014 | 25.91 | 25.94 | 25.82 | 25.92 | 912,036 | +0.06(+0.25%) |
Jun 20, 2014 | 25.75 | 25.88 | 25.74 | 25.85 | 893,963 | +0.16(+0.63%) |
Jun 19, 2014 | 25.67 | 25.71 | 25.60 | 25.69 | 858,743 | +0.10(+0.38%) |
Jun 18, 2014 | 25.47 | 25.63 | 25.42 | 25.59 | 1,072,196 | +0.12(+0.48%) |
Jun 17, 2014 | 25.50 | 25.56 | 25.41 | 25.47 | 601,065 | -0.06(-0.25%) |
Jun 16, 2014 | 25.42 | 25.56 | 25.39 | 25.54 | 1,078,237 | +0.10(+0.41%) |
Jun 13, 2014 | 25.32 | 25.43 | 25.24 | 25.43 | 1,200,229 | +0.18(+0.70%) |
Jun 12, 2014 | 25.30 | 25.30 | 25.17 | 25.25 | 1,196,986 | +0.06(+0.22%) |
Jun 11, 2014 | 25.10 | 25.20 | 25.09 | 25.20 | 1,097,903 | +0.10(+0.39%) |
Jun 10, 2014 | 25.05 | 25.13 | 25.01 | 25.10 | 995,080 | +0.17(+0.68%) |
Jun 06, 2014 | 24.85 | 24.94 | 24.83 | 24.93 | 1,885,829 | +0.08(+0.32%) |
Jun 05, 2014 | 24.86 | 24.92 | 24.73 | 24.85 | 616,112 | +0.02(+0.10%) |
Jun 04, 2014 | 24.79 | 24.87 | 24.66 | 24.83 | 820,904 | +0.02(+0.06%) |
Jun 03, 2014 | 24.69 | 24.83 | 24.67 | 24.81 | 1,949,491 | +0.06(+0.26%) |
Jun 02, 2014 | 24.83 | 24.83 | 24.69 | 24.75 | 1,752,289 | -0.02(-0.10%) |
May 30, 2014 | 24.67 | 24.83 | 24.60 | 24.77 | 2,238,167 | +0.04(+0.16%) |
May 29, 2014 | 24.76 | 24.79 | 24.59 | 24.73 | 1,338,137 | +0.02(+0.10%) |
May 28, 2014 | 24.87 | 24.87 | 24.63 | 24.71 | 614,474 | -0.10(-0.39%) |
May 27, 2014 | 24.94 | 24.98 | 24.74 | 24.80 | 555,615 | -0.10(-0.39%) |
May 23, 2014 | 24.88 | 24.90 | 24.90 | 24.90 | 447,423 | +0.02(+0.10%) |
May 22, 2014 | 24.78 | 24.91 | 24.71 | 24.88 | 718,772 | +0.19(+0.75%) |
May 21, 2014 | 24.51 | 24.69 | 24.50 | 24.69 | 560,495 | +0.21(+0.86%) |
May 20, 2014 | 24.52 | 24.58 | 24.42 | 24.48 | 784,050 | -0.15(-0.59%) |
May 19, 2014 | 24.56 | 24.65 | 24.53 | 24.62 | 653,314 | +0.05(+0.20%) |
May 16, 2014 | 24.64 | 24.64 | 24.44 | 24.58 | 704,061 | -0.07(-0.29%) |
May 15, 2014 | 24.79 | 24.79 | 24.49 | 24.65 | 1,036,121 | -0.13(-0.52%) |
May 14, 2014 | 24.82 | 24.84 | 24.73 | 24.78 | 634,784 | +0.04(+0.16%) |
May 13, 2014 | 24.87 | 24.87 | 24.68 | 24.74 | 1,097,813 | +0.02(+0.07%) |
May 12, 2014 | 24.63 | 24.73 | 24.60 | 24.72 | 769,416 | +0.20(+0.82%) |
May 09, 2014 | 24.58 | 24.63 | 24.44 | 24.52 | 1,136,918 | -0.17(-0.69%) |
May 08, 2014 | 24.77 | 24.81 | 24.61 | 24.69 | 1,674,975 | -0.02(-0.07%) |
May 07, 2014 | 24.73 | 24.73 | 24.57 | 24.71 | 818,589 | +0.04(+0.16%) |
May 06, 2014 | 24.71 | 24.73 | 24.61 | 24.67 | 1,635,860 | +0.02(+0.07%) |
May 05, 2014 | 24.67 | 24.67 | 24.57 | 24.65 | 1,645,472 | -0.06(-0.26%) |
May 02, 2014 | 24.54 | 24.73 | 24.53 | 24.71 | 1,150,239 | +0.11(+0.46%) |
May 01, 2014 | 24.58 | 24.62 | 24.52 | 24.60 | 1,555,942 | -0.04(-0.16%) |
Apr 30, 2014 | 24.46 | 24.64 | 24.40 | 24.64 | 2,450,246 | +0.13(+0.53%) |
Apr 29, 2014 | 24.27 | 24.52 | 24.25 | 24.51 | 1,301,432 | +0.31(+1.27%) |
Apr 28, 2014 | 24.29 | 24.29 | 24.07 | 24.21 | 620,579 | +0.03(+0.13%) |
Apr 25, 2014 | 24.21 | 24.21 | 24.05 | 24.17 | 389,137 | -0.03(-0.13%) |
Apr 24, 2014 | 24.21 | 24.26 | 24.15 | 24.21 | 1,081,912 | +0.02(+0.07%) |
Apr 23, 2014 | 24.23 | 24.28 | 24.18 | 24.19 | 904,136 | -0.03(-0.13%) |
Apr 22, 2014 | 24.17 | 24.25 | 24.13 | 24.22 | 797,923 | +0.07(+0.30%) |
Apr 21, 2014 | 24.10 | 24.21 | 24.07 | 24.15 | 914,581 | -0.01(-0.03%) |
Apr 17, 2014 | 24.04 | 24.16 | 24.16 | 24.16 | 483,117 | +0.09(+0.37%) |
Apr 16, 2014 | 23.99 | 24.08 | 23.94 | 24.07 | 751,628 | +0.14(+0.57%) |
Apr 15, 2014 | 23.80 | 23.96 | 23.75 | 23.93 | 1,404,168 | +0.01(+0.03%) |
Apr 14, 2014 | 23.92 | 24.02 | 23.83 | 23.92 | 2,407,725 | +0.12(+0.51%) |
Apr 11, 2014 | 23.90 | 23.95 | 23.77 | 23.80 | 925,456 | -0.20(-0.84%) |
Apr 10, 2014 | 24.25 | 24.28 | 23.94 | 24.00 | 973,192 | -0.36(-1.49%) |
Apr 09, 2014 | 24.11 | 24.40 | 24.11 | 24.37 | 1,278,440 | +0.22(+0.90%) |
Apr 08, 2014 | 23.95 | 24.17 | 23.89 | 24.15 | 866,771 | +0.30(+1.25%) |
Apr 07, 2014 | 23.87 | 24.06 | 23.83 | 23.85 | 2,802,454 | -0.23(-0.94%) |
Apr 04, 2014 | 24.10 | 24.22 | 23.98 | 24.08 | 1,782,632 | +0.13(+0.54%) |
Apr 03, 2014 | 24.15 | 24.15 | 23.91 | 23.95 | 863,957 | -0.13(-0.54%) |
Apr 02, 2014 | 24.00 | 24.11 | 23.98 | 24.08 | 1,314,220 | +0.11(+0.47%) |
Apr 01, 2014 | 23.85 | 23.98 | 23.83 | 23.96 | 723,139 | +0.12(+0.51%) |
Mar 31, 2014 | 23.79 | 23.89 | 23.78 | 23.84 | 1,069,624 | +0.15(+0.65%) |
Mar 28, 2014 | 23.63 | 23.79 | 23.63 | 23.69 | 1,077,978 | +0.10(+0.44%) |
Mar 27, 2014 | 23.50 | 23.62 | 23.45 | 23.58 | 874,118 | +0.08(+0.34%) |
Mar 26, 2014 | 23.49 | 23.61 | 23.43 | 23.50 | 1,291,188 | -0.03(-0.14%) |
Mar 25, 2014 | 23.45 | 23.55 | 23.45 | 23.54 | 1,029,619 | +0.11(+0.48%) |
Mar 24, 2014 | 23.46 | 23.58 | 23.26 | 23.42 | 733,798 | -0.05(-0.21%) |
Mar 21, 2014 | 23.60 | 23.61 | 23.44 | 23.47 | 2,038,965 | +0.05(+0.21%) |
Mar 20, 2014 | 23.34 | 23.47 | 23.24 | 23.42 | 2,168,248 | +0.03(+0.14%) |
Mar 19, 2014 | 23.62 | 23.62 | 23.25 | 23.39 | 1,445,373 | -0.27(-1.16%) |
Mar 18, 2014 | 23.71 | 23.77 | 23.62 | 23.66 | 948,790 | +0.06(+0.27%) |
Mar 17, 2014 | 23.43 | 23.70 | 23.43 | 23.60 | 1,368,866 | +0.10(+0.41%) |
Mar 14, 2014 | 23.52 | 23.64 | 23.47 | 23.50 | 1,044,243 | -0.12(-0.51%) |
Mar 13, 2014 | 23.75 | 23.79 | 23.58 | 23.62 | 699,021 | -0.05(-0.20%) |
Mar 12, 2014 | 23.47 | 23.68 | 23.38 | 23.67 | 1,283,949 | +0.11(+0.48%) |
Mar 11, 2014 | 23.69 | 23.72 | 23.52 | 23.56 | 992,590 | -0.06(-0.24%) |
Mar 10, 2014 | 23.50 | 23.65 | 23.50 | 23.62 | 857,124 | -0.01(-0.03%) |
Mar 07, 2014 | 23.74 | 23.74 | 23.56 | 23.62 | 1,133,140 | -0.17(-0.71%) |
Mar 06, 2014 | 23.86 | 23.88 | 23.72 | 23.79 | 1,819,766 | +0.08(+0.34%) |
Mar 05, 2014 | 23.69 | 23.74 | 23.56 | 23.71 | 1,729,535 | +0.13(+0.55%) |
Mar 04, 2014 | 23.64 | 23.67 | 23.54 | 23.58 | 983,543 | +0.10(+0.41%) |