Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.50 | 33.50 | 33.00 | 33.33 | 680,097 | -0.30(-0.89%) |
Jan 29, 2015 | 33.64 | 33.92 | 33.09 | 33.63 | 1,308,281 | -0.02(-0.06%) |
Jan 28, 2015 | 33.49 | 33.78 | 32.85 | 33.65 | 1,500,701 | +0.27(+0.81%) |
Jan 27, 2015 | 33.46 | 33.88 | 33.19 | 33.38 | 1,206,391 | -0.23(-0.68%) |
Jan 26, 2015 | 32.37 | 33.72 | 32.01 | 33.61 | 1,194,552 | +1.55(+4.83%) |
Jan 23, 2015 | 31.85 | 32.26 | 31.68 | 32.06 | 695,996 | +0.27(+0.85%) |
Jan 22, 2015 | 30.20 | 31.90 | 30.20 | 31.79 | 888,408 | +1.64(+5.44%) |
Jan 21, 2015 | 30.13 | 30.40 | 29.99 | 30.15 | 1,049,396 | -0.02(-0.07%) |
Jan 20, 2015 | 30.05 | 30.49 | 29.50 | 30.17 | 1,271,693 | +0.12(+0.40%) |
Jan 16, 2015 | 29.56 | 30.26 | 29.53 | 30.05 | 348,991 | +0.18(+0.60%) |
Jan 15, 2015 | 29.82 | 30.12 | 29.07 | 29.87 | 481,714 | +0.22(+0.74%) |
Jan 14, 2015 | 30.27 | 30.30 | 29.30 | 29.65 | 377,602 | -0.78(-2.56%) |
Jan 13, 2015 | 30.34 | 30.50 | 30.01 | 30.43 | 371,921 | +0.08(+0.26%) |
Jan 12, 2015 | 30.42 | 30.50 | 29.97 | 30.35 | 192,020 | -0.12(-0.39%) |
Jan 09, 2015 | 30.75 | 30.89 | 30.43 | 30.47 | 254,493 | -0.13(-0.42%) |
Jan 08, 2015 | 30.21 | 30.60 | 30.21 | 30.60 | 221,338 | +0.39(+1.29%) |
Jan 07, 2015 | 29.81 | 30.22 | 29.73 | 30.21 | 420,424 | +0.72(+2.44%) |
Jan 06, 2015 | 29.57 | 29.68 | 28.93 | 29.49 | 405,034 | -0.07(-0.24%) |
Jan 05, 2015 | 29.82 | 30.07 | 29.17 | 29.56 | 403,059 | -0.47(-1.57%) |
Jan 02, 2015 | 30.98 | 30.99 | 29.80 | 30.03 | 293,440 | -0.87(-2.82%) |
Dec 31, 2014 | 31.10 | 30.90 | 30.90 | 30.90 | 369,300 | -0.20(-0.64%) |
Dec 30, 2014 | 30.58 | 31.22 | 30.58 | 31.10 | 363,028 | +0.46(+1.50%) |
Dec 29, 2014 | 30.70 | 30.85 | 30.46 | 30.64 | 211,760 | -0.09(-0.29%) |
Dec 26, 2014 | 30.63 | 30.92 | 30.61 | 30.73 | 124,940 | +0.24(+0.79%) |
Dec 24, 2014 | 30.07 | 30.49 | 30.49 | 30.49 | 120,900 | +0.35(+1.16%) |
Dec 23, 2014 | 30.01 | 30.48 | 29.96 | 30.14 | 242,167 | +0.13(+0.43%) |
Dec 22, 2014 | 29.99 | 30.14 | 29.71 | 30.01 | 365,579 | +0.02(+0.07%) |
Dec 19, 2014 | 29.77 | 30.13 | 29.69 | 29.99 | 395,166 | +0.39(+1.32%) |
Dec 18, 2014 | 29.91 | 29.95 | 29.50 | 29.60 | 249,859 | -0.06(-0.20%) |
Dec 17, 2014 | 29.23 | 29.80 | 29.01 | 29.66 | 334,957 | +0.43(+1.47%) |
Dec 16, 2014 | 29.69 | 29.85 | 29.14 | 29.23 | 335,349 | -0.46(-1.55%) |
Dec 15, 2014 | 29.60 | 29.97 | 29.33 | 29.69 | 500,019 | +0.18(+0.61%) |
Dec 12, 2014 | 29.31 | 29.67 | 29.12 | 29.51 | 500,864 | +0.03(+0.10%) |
Dec 11, 2014 | 29.54 | 30.04 | 29.41 | 29.48 | 283,754 | -0.08(-0.27%) |
Dec 10, 2014 | 30.04 | 30.24 | 29.51 | 29.56 | 187,354 | -0.57(-1.89%) |
Dec 09, 2014 | 30.10 | 30.19 | 29.50 | 30.13 | 460,476 | -0.03(-0.10%) |
Dec 08, 2014 | 30.39 | 30.54 | 29.64 | 30.16 | 439,597 | -0.30(-0.98%) |
Dec 05, 2014 | 30.30 | 30.64 | 30.25 | 30.46 | 499,069 | +0.15(+0.49%) |
Dec 04, 2014 | 30.81 | 30.95 | 30.19 | 30.31 | 399,187 | -0.52(-1.69%) |
Dec 03, 2014 | 30.90 | 31.06 | 30.50 | 30.83 | 694,067 | -0.12(-0.39%) |
Dec 02, 2014 | 31.03 | 31.13 | 30.80 | 30.95 | 330,878 | -0.05(-0.16%) |
Dec 01, 2014 | 31.25 | 31.63 | 30.87 | 31.00 | 422,036 | -0.38(-1.21%) |
Nov 28, 2014 | 31.15 | 31.61 | 30.95 | 31.38 | 167,406 | +0.14(+0.45%) |
Nov 26, 2014 | 31.35 | 31.24 | 31.24 | 31.24 | 392,100 | -0.10(-0.32%) |
Nov 25, 2014 | 31.15 | 31.61 | 31.08 | 31.34 | 711,460 | +0.21(+0.67%) |
Nov 24, 2014 | 30.37 | 31.20 | 30.37 | 31.13 | 437,394 | +0.72(+2.37%) |
Nov 21, 2014 | 30.49 | 30.61 | 30.27 | 30.41 | 394,142 | +0.14(+0.46%) |
Nov 20, 2014 | 30.05 | 30.63 | 29.82 | 30.27 | 570,096 | +0.22(+0.73%) |
Nov 19, 2014 | 30.34 | 30.50 | 29.94 | 30.05 | 386,646 | -0.34(-1.12%) |
Nov 18, 2014 | 30.24 | 30.67 | 29.77 | 30.39 | 771,782 | +0.17(+0.56%) |
Nov 17, 2014 | 30.19 | 31.10 | 30.19 | 30.22 | 589,178 | -0.11(-0.36%) |
Nov 14, 2014 | 30.45 | 30.68 | 30.10 | 30.33 | 320,307 | -0.11(-0.36%) |
Nov 13, 2014 | 30.66 | 31.09 | 30.23 | 30.44 | 759,188 | -0.16(-0.52%) |
Nov 12, 2014 | 30.11 | 30.80 | 30.03 | 30.60 | 622,990 | +0.42(+1.39%) |
Nov 11, 2014 | 29.76 | 30.50 | 29.59 | 30.18 | 1,344,710 | +1.19(+4.10%) |
Nov 10, 2014 | 28.82 | 29.39 | 28.72 | 28.99 | 586,803 | +0.14(+0.49%) |
Nov 07, 2014 | 29.05 | 29.10 | 28.59 | 28.85 | 471,099 | -0.15(-0.52%) |
Nov 06, 2014 | 29.09 | 29.34 | 28.80 | 29.00 | 495,992 | -0.14(-0.48%) |
Nov 05, 2014 | 29.19 | 29.90 | 29.03 | 29.14 | 657,706 | +0.03(+0.10%) |
Nov 04, 2014 | 29.43 | 29.61 | 29.05 | 29.11 | 316,454 | -0.44(-1.49%) |
Nov 03, 2014 | 29.64 | 29.95 | 29.43 | 29.55 | 578,491 | +0.09(+0.31%) |
Oct 31, 2014 | 29.48 | 29.67 | 28.93 | 29.46 | 368,232 | +0.10(+0.34%) |
Oct 30, 2014 | 28.90 | 29.72 | 28.88 | 29.36 | 455,000 | +0.41(+1.42%) |
Oct 29, 2014 | 29.06 | 29.17 | 28.60 | 28.95 | 334,853 | -0.11(-0.38%) |
Oct 28, 2014 | 28.63 | 29.40 | 28.59 | 29.06 | 641,302 | +0.53(+1.86%) |
Oct 27, 2014 | 28.50 | 28.76 | 28.32 | 28.53 | 387,278 | -0.23(-0.80%) |
Oct 24, 2014 | 28.77 | 29.20 | 28.48 | 28.76 | 458,191 | +0.21(+0.74%) |
Oct 23, 2014 | 28.06 | 29.49 | 28.02 | 28.55 | 666,083 | +0.69(+2.48%) |
Oct 22, 2014 | 27.96 | 28.20 | 27.83 | 27.86 | 575,652 | -0.08(-0.29%) |
Oct 21, 2014 | 27.99 | 28.61 | 27.93 | 27.94 | 525,089 | -0.02(-0.07%) |
Oct 20, 2014 | 27.73 | 27.89 | 27.60 | 27.96 | 493,752 | +0.16(+0.58%) |
Oct 17, 2014 | 28.14 | 28.40 | 27.50 | 27.80 | 545,844 | -0.14(-0.50%) |
Oct 16, 2014 | 27.25 | 28.39 | 27.25 | 27.94 | 874,764 | +0.22(+0.79%) |
Oct 15, 2014 | 27.35 | 28.25 | 27.14 | 27.72 | 657,818 | +0.26(+0.95%) |
Oct 14, 2014 | 26.76 | 28.02 | 26.76 | 27.46 | 824,663 | +0.79(+2.96%) |
Oct 13, 2014 | 26.84 | 27.08 | 26.63 | 26.67 | 460,961 | -0.25(-0.93%) |
Oct 10, 2014 | 26.64 | 27.23 | 26.64 | 26.92 | 604,990 | +0.14(+0.52%) |
Oct 09, 2014 | 26.53 | 26.83 | 26.38 | 26.78 | 440,770 | +0.26(+0.98%) |
Oct 08, 2014 | 26.18 | 26.68 | 26.00 | 26.52 | 313,966 | +0.33(+1.26%) |
Oct 07, 2014 | 26.11 | 26.45 | 25.93 | 26.19 | 344,241 | +0.01(+0.04%) |
Oct 06, 2014 | 26.44 | 26.54 | 26.09 | 26.18 | 227,559 | -0.14(-0.53%) |
Oct 03, 2014 | 26.54 | 26.99 | 26.17 | 26.32 | 469,754 | -0.09(-0.34%) |
Oct 02, 2014 | 26.61 | 26.61 | 25.49 | 26.41 | 686,488 | -0.16(-0.60%) |
Oct 01, 2014 | 27.44 | 27.44 | 26.24 | 26.57 | 565,481 | -0.89(-3.24%) |
Sep 30, 2014 | 27.50 | 27.82 | 27.36 | 27.46 | 458,170 | -0.13(-0.47%) |
Sep 29, 2014 | 27.00 | 27.73 | 26.91 | 27.59 | 371,539 | +0.44(+1.62%) |
Sep 26, 2014 | 27.19 | 27.32 | 26.95 | 27.15 | 155,063 | -0.11(-0.40%) |
Sep 25, 2014 | 27.38 | 27.38 | 26.84 | 27.26 | 218,745 | -0.13(-0.47%) |
Sep 24, 2014 | 27.41 | 27.50 | 27.08 | 27.39 | 136,983 | -0.06(-0.22%) |
Sep 23, 2014 | 27.55 | 27.66 | 27.22 | 27.45 | 237,417 | -0.24(-0.87%) |
Sep 22, 2014 | 28.14 | 28.25 | 27.46 | 27.69 | 504,756 | +0.05(+0.18%) |
Sep 19, 2014 | 27.94 | 28.12 | 27.64 | 27.64 | 541,635 | -0.27(-0.97%) |
Sep 18, 2014 | 27.84 | 28.13 | 27.84 | 27.91 | 173,721 | +0.07(+0.25%) |
Sep 17, 2014 | 27.90 | 28.04 | 27.54 | 27.84 | 387,449 | -0.06(-0.22%) |
Sep 16, 2014 | 27.64 | 28.00 | 27.45 | 27.90 | 275,591 | +0.11(+0.40%) |
Sep 15, 2014 | 28.41 | 28.57 | 27.61 | 27.79 | 362,381 | -0.44(-1.56%) |
Sep 12, 2014 | 28.07 | 28.28 | 28.07 | 28.23 | 429,295 | -0.01(-0.04%) |
Sep 11, 2014 | 27.94 | 28.25 | 27.82 | 28.24 | 320,118 | +0.30(+1.07%) |
Sep 10, 2014 | 27.88 | 28.00 | 27.28 | 27.94 | 405,381 | +0.09(+0.32%) |
Sep 09, 2014 | 27.66 | 27.89 | 27.52 | 27.85 | 389,021 | +0.04(+0.14%) |
Sep 08, 2014 | 28.05 | 28.25 | 27.67 | 27.81 | 315,858 | -0.14(-0.50%) |
Sep 05, 2014 | 28.19 | 28.24 | 27.87 | 27.95 | 339,274 | -0.26(-0.92%) |
Sep 04, 2014 | 28.54 | 28.56 | 28.07 | 28.21 | 407,864 | -0.35(-1.23%) |
Sep 03, 2014 | 28.08 | 28.70 | 28.08 | 28.56 | 811,750 | +0.48(+1.71%) |
Sep 02, 2014 | 27.73 | 28.08 | 27.62 | 28.08 | 369,859 | +0.36(+1.30%) |
Aug 29, 2014 | 27.66 | 27.72 | 27.72 | 27.72 | 308,600 | +0.14(+0.51%) |
Aug 28, 2014 | 27.27 | 27.76 | 27.13 | 27.58 | 309,180 | +0.31(+1.14%) |
Aug 27, 2014 | 27.12 | 27.40 | 27.10 | 27.27 | 328,941 | +0.16(+0.59%) |
Aug 26, 2014 | 27.36 | 27.39 | 26.95 | 27.11 | 207,494 | -0.22(-0.80%) |
Aug 25, 2014 | 27.16 | 27.38 | 26.97 | 27.33 | 246,586 | +0.23(+0.85%) |
Aug 22, 2014 | 26.96 | 27.20 | 26.89 | 27.10 | 186,037 | +0.17(+0.63%) |
Aug 21, 2014 | 27.09 | 27.13 | 26.85 | 26.93 | 248,805 | -0.08(-0.30%) |
Aug 20, 2014 | 26.85 | 27.21 | 26.81 | 27.01 | 211,259 | +0.09(+0.33%) |
Aug 19, 2014 | 27.23 | 27.38 | 26.90 | 26.92 | 252,972 | -0.26(-0.96%) |
Aug 18, 2014 | 26.75 | 27.49 | 26.66 | 27.18 | 546,671 | +0.54(+2.03%) |
Aug 15, 2014 | 26.82 | 26.91 | 26.32 | 26.64 | 340,907 | -0.15(-0.56%) |
Aug 14, 2014 | 26.40 | 26.80 | 26.40 | 26.79 | 328,798 | +0.38(+1.44%) |
Aug 13, 2014 | 26.51 | 26.69 | 26.39 | 26.41 | 464,841 | -0.04(-0.15%) |
Aug 12, 2014 | 26.93 | 27.03 | 26.37 | 26.45 | 475,027 | -0.44(-1.64%) |
Aug 11, 2014 | 26.86 | 27.14 | 26.77 | 26.89 | 426,227 | +0.06(+0.22%) |
Aug 08, 2014 | 26.79 | 26.98 | 26.61 | 26.83 | 307,396 | -0.01(-0.04%) |
Aug 07, 2014 | 26.71 | 27.37 | 26.63 | 26.84 | 858,196 | +0.19(+0.71%) |
Aug 06, 2014 | 26.43 | 26.92 | 26.28 | 26.65 | 455,119 | +0.01(+0.04%) |
Aug 05, 2014 | 26.53 | 26.65 | 26.27 | 26.64 | 263,053 | -0.10(-0.37%) |
Aug 04, 2014 | 26.53 | 26.86 | 26.30 | 26.74 | 304,715 | +0.42(+1.60%) |
Aug 01, 2014 | 26.53 | 26.56 | 26.16 | 26.32 | 289,705 | +0.03(+0.11%) |
Jul 31, 2014 | 26.27 | 26.44 | 26.04 | 26.29 | 382,073 | -0.21(-0.79%) |
Jul 30, 2014 | 26.26 | 26.62 | 26.17 | 26.50 | 393,655 | +0.26(+0.99%) |
Jul 29, 2014 | 26.58 | 26.68 | 26.09 | 26.24 | 513,067 | -0.38(-1.43%) |
Jul 28, 2014 | 26.40 | 26.84 | 26.24 | 26.62 | 559,327 | +0.16(+0.60%) |
Jul 25, 2014 | 26.22 | 26.64 | 25.96 | 26.46 | 851,427 | +0.66(+2.56%) |
Jul 24, 2014 | 24.89 | 26.05 | 24.85 | 25.80 | 2,130,438 | +1.11(+4.50%) |
Jul 23, 2014 | 25.30 | 25.43 | 24.38 | 24.69 | 1,084,245 | -0.58(-2.30%) |
Jul 22, 2014 | 25.63 | 25.69 | 25.03 | 25.27 | 803,597 | -0.04(-0.16%) |
Jul 21, 2014 | 24.99 | 25.44 | 24.85 | 25.31 | 916,122 | +0.71(+2.89%) |
Jul 18, 2014 | 24.30 | 24.77 | 24.17 | 24.60 | 593,172 | +0.31(+1.28%) |
Jul 17, 2014 | 24.84 | 24.99 | 24.27 | 24.29 | 691,509 | -0.63(-2.53%) |
Jul 16, 2014 | 25.70 | 25.79 | 24.01 | 24.92 | 3,857,180 | -0.95(-3.67%) |
Jul 15, 2014 | 26.61 | 26.76 | 25.87 | 25.87 | 584,986 | -0.82(-3.07%) |
Jul 14, 2014 | 26.71 | 26.88 | 26.55 | 26.69 | 581,137 | -0.06(-0.22%) |
Jul 11, 2014 | 26.99 | 27.18 | 26.69 | 26.75 | 397,232 | -0.31(-1.15%) |
Jul 10, 2014 | 27.07 | 27.21 | 26.77 | 27.06 | 218,152 | -0.34(-1.24%) |
Jul 09, 2014 | 27.31 | 27.41 | 27.07 | 27.40 | 252,212 | +0.13(+0.48%) |
Jul 08, 2014 | 27.77 | 27.77 | 26.99 | 27.27 | 459,910 | -0.67(-2.40%) |
Jul 07, 2014 | 28.05 | 28.10 | 27.82 | 27.94 | 211,950 | -0.30(-1.06%) |
Jul 03, 2014 | 28.50 | 28.24 | 28.24 | 28.24 | 106,600 | -0.20(-0.70%) |
Jul 02, 2014 | 28.33 | 28.68 | 28.29 | 28.44 | 166,136 | +0.12(+0.42%) |
Jul 01, 2014 | 28.43 | 28.50 | 27.99 | 28.32 | 306,031 | -0.16(-0.56%) |
Jun 30, 2014 | 27.83 | 28.48 | 27.72 | 28.48 | 351,945 | +0.57(+2.04%) |
Jun 27, 2014 | 27.53 | 28.02 | 27.53 | 27.91 | 235,547 | +0.35(+1.27%) |
Jun 26, 2014 | 27.77 | 27.99 | 27.53 | 27.56 | 307,660 | -0.19(-0.68%) |
Jun 25, 2014 | 28.22 | 28.25 | 27.62 | 27.75 | 304,111 | -0.51(-1.80%) |
Jun 24, 2014 | 27.92 | 28.35 | 27.69 | 28.26 | 314,024 | +0.39(+1.40%) |
Jun 23, 2014 | 27.65 | 27.88 | 27.33 | 27.87 | 406,776 | +0.10(+0.36%) |
Jun 20, 2014 | 28.41 | 28.46 | 27.71 | 27.77 | 246,565 | -0.48(-1.70%) |
Jun 19, 2014 | 28.23 | 28.40 | 27.94 | 28.25 | 313,123 | +0.19(+0.68%) |
Jun 18, 2014 | 27.99 | 28.28 | 27.76 | 28.06 | 258,733 | +0.00(+0.00%) |
Jun 17, 2014 | 27.68 | 28.07 | 27.61 | 28.06 | 336,644 | +0.21(+0.75%) |
Jun 16, 2014 | 27.95 | 28.00 | 27.40 | 27.85 | 778,529 | +0.87(+3.22%) |
Jun 13, 2014 | 26.81 | 26.99 | 26.70 | 26.98 | 180,344 | +0.17(+0.63%) |
Jun 12, 2014 | 26.84 | 26.91 | 26.64 | 26.81 | 243,996 | -0.11(-0.41%) |
Jun 11, 2014 | 26.50 | 26.93 | 26.37 | 26.92 | 338,519 | +0.39(+1.47%) |
Jun 10, 2014 | 26.22 | 26.56 | 26.22 | 26.53 | 315,652 | +0.61(+2.35%) |
Jun 06, 2014 | 25.99 | 26.10 | 25.78 | 25.92 | 247,570 | +0.04(+0.15%) |
Jun 05, 2014 | 25.33 | 25.90 | 25.33 | 25.88 | 297,919 | +0.37(+1.45%) |
Jun 04, 2014 | 25.56 | 25.65 | 25.27 | 25.51 | 297,734 | -0.13(-0.51%) |
Jun 03, 2014 | 25.86 | 26.06 | 25.46 | 25.64 | 351,301 | -0.48(-1.84%) |
Jun 02, 2014 | 26.23 | 26.54 | 25.56 | 26.12 | 695,958 | -0.11(-0.42%) |
May 30, 2014 | 25.57 | 26.25 | 25.42 | 26.23 | 469,492 | +0.58(+2.26%) |
May 29, 2014 | 25.77 | 25.86 | 25.24 | 25.65 | 277,445 | +0.10(+0.39%) |
May 28, 2014 | 25.45 | 25.61 | 25.12 | 25.55 | 273,387 | +0.15(+0.59%) |
May 27, 2014 | 25.14 | 25.52 | 24.98 | 25.40 | 287,386 | +0.31(+1.24%) |
May 23, 2014 | 24.84 | 25.09 | 25.09 | 25.09 | 323,300 | +0.07(+0.28%) |
May 22, 2014 | 24.87 | 25.11 | 24.72 | 25.02 | 226,369 | +0.25(+1.01%) |
May 21, 2014 | 25.11 | 25.26 | 24.71 | 24.77 | 574,866 | -0.31(-1.24%) |
May 20, 2014 | 25.39 | 25.46 | 24.96 | 25.08 | 630,896 | -0.44(-1.72%) |
May 19, 2014 | 25.04 | 25.58 | 24.93 | 25.52 | 346,893 | +0.54(+2.16%) |
May 16, 2014 | 24.78 | 24.99 | 24.65 | 24.98 | 498,698 | +0.19(+0.77%) |
May 15, 2014 | 25.09 | 25.18 | 24.47 | 24.79 | 486,195 | -0.40(-1.59%) |
May 14, 2014 | 25.85 | 25.98 | 25.17 | 25.19 | 363,317 | -0.69(-2.67%) |
May 13, 2014 | 26.23 | 26.39 | 25.86 | 25.88 | 217,967 | -0.16(-0.61%) |
May 12, 2014 | 25.73 | 26.35 | 25.59 | 26.04 | 551,599 | +0.48(+1.88%) |
May 09, 2014 | 25.15 | 25.66 | 25.11 | 25.56 | 389,617 | +0.43(+1.71%) |
May 08, 2014 | 25.23 | 25.68 | 25.03 | 25.13 | 590,624 | -0.12(-0.48%) |
May 07, 2014 | 25.75 | 25.75 | 25.05 | 25.25 | 474,879 | -0.47(-1.83%) |
May 06, 2014 | 25.86 | 25.99 | 25.66 | 25.72 | 497,641 | -0.16(-0.62%) |
May 05, 2014 | 25.87 | 25.96 | 25.60 | 25.88 | 469,475 | -0.11(-0.42%) |
May 02, 2014 | 25.92 | 26.13 | 25.83 | 25.99 | 399,748 | +0.11(+0.43%) |
May 01, 2014 | 25.62 | 26.04 | 25.50 | 25.88 | 674,914 | +0.24(+0.94%) |
Apr 30, 2014 | 25.60 | 25.90 | 25.18 | 25.64 | 704,569 | +0.02(+0.08%) |
Apr 29, 2014 | 25.62 | 25.79 | 25.38 | 25.62 | 749,605 | -0.04(-0.16%) |
Apr 28, 2014 | 25.96 | 26.00 | 25.23 | 25.66 | 737,279 | -0.32(-1.23%) |
Apr 25, 2014 | 26.79 | 26.87 | 25.65 | 25.98 | 902,859 | -1.11(-4.10%) |
Apr 24, 2014 | 27.98 | 28.07 | 26.21 | 27.09 | 1,535,899 | -1.14(-4.04%) |
Apr 23, 2014 | 28.08 | 28.38 | 27.87 | 28.23 | 753,468 | -0.01(-0.04%) |
Apr 22, 2014 | 27.97 | 28.63 | 27.97 | 28.24 | 593,456 | +0.28(+1.00%) |
Apr 21, 2014 | 27.91 | 28.20 | 27.66 | 27.96 | 568,057 | +0.00(+0.00%) |
Apr 17, 2014 | 27.89 | 27.96 | 27.96 | 27.96 | 404,000 | -0.03(-0.11%) |
Apr 16, 2014 | 27.86 | 28.02 | 27.60 | 27.99 | 391,297 | +0.25(+0.90%) |
Apr 15, 2014 | 27.22 | 27.76 | 27.00 | 27.74 | 695,664 | +0.52(+1.91%) |
Apr 14, 2014 | 27.61 | 27.86 | 27.11 | 27.22 | 362,440 | -0.18(-0.66%) |
Apr 11, 2014 | 27.87 | 28.28 | 27.39 | 27.40 | 782,961 | -0.57(-2.04%) |
Apr 10, 2014 | 28.47 | 28.47 | 27.85 | 27.97 | 462,962 | -0.54(-1.89%) |
Apr 09, 2014 | 27.73 | 28.66 | 27.64 | 28.51 | 646,054 | +1.04(+3.79%) |
Apr 08, 2014 | 28.09 | 28.09 | 27.15 | 27.47 | 1,091,247 | -0.20(-0.72%) |
Apr 07, 2014 | 28.02 | 28.15 | 27.36 | 27.67 | 587,211 | -0.45(-1.60%) |
Apr 04, 2014 | 28.38 | 28.79 | 27.89 | 28.12 | 685,114 | -0.02(-0.07%) |
Apr 03, 2014 | 28.04 | 28.53 | 27.97 | 28.14 | 353,433 | +0.08(+0.29%) |
Apr 02, 2014 | 27.95 | 28.40 | 27.76 | 28.06 | 533,646 | +0.18(+0.65%) |
Apr 01, 2014 | 27.29 | 27.90 | 27.16 | 27.88 | 379,917 | +0.55(+2.01%) |
Mar 31, 2014 | 26.63 | 27.46 | 26.37 | 27.33 | 648,382 | +1.01(+3.84%) |
Mar 28, 2014 | 26.48 | 26.64 | 26.27 | 26.32 | 475,844 | -0.10(-0.38%) |
Mar 27, 2014 | 26.47 | 26.63 | 26.30 | 26.42 | 326,084 | -0.13(-0.49%) |
Mar 26, 2014 | 26.79 | 26.86 | 26.28 | 26.55 | 382,185 | -0.14(-0.52%) |
Mar 25, 2014 | 27.05 | 27.10 | 26.45 | 26.69 | 360,719 | -0.17(-0.63%) |
Mar 24, 2014 | 27.37 | 27.44 | 26.45 | 26.86 | 389,799 | -0.49(-1.79%) |
Mar 21, 2014 | 27.95 | 27.99 | 27.27 | 27.35 | 430,951 | -0.41(-1.48%) |
Mar 20, 2014 | 28.00 | 28.36 | 27.66 | 27.76 | 514,030 | -0.03(-0.11%) |
Mar 19, 2014 | 27.84 | 28.13 | 27.71 | 27.79 | 253,151 | +0.05(+0.18%) |
Mar 18, 2014 | 28.22 | 28.53 | 27.66 | 27.74 | 486,528 | -0.50(-1.77%) |
Mar 17, 2014 | 27.90 | 28.27 | 27.86 | 28.24 | 332,866 | +0.50(+1.80%) |
Mar 14, 2014 | 27.63 | 27.86 | 27.55 | 27.74 | 427,551 | +0.03(+0.11%) |
Mar 13, 2014 | 28.04 | 28.40 | 27.48 | 27.71 | 396,124 | -0.31(-1.11%) |
Mar 12, 2014 | 28.20 | 28.31 | 27.28 | 28.02 | 712,717 | -0.30(-1.06%) |
Mar 11, 2014 | 28.52 | 28.84 | 28.17 | 28.32 | 525,024 | -0.14(-0.49%) |
Mar 10, 2014 | 27.85 | 28.50 | 27.72 | 28.46 | 622,882 | +0.64(+2.30%) |
Mar 07, 2014 | 27.33 | 27.83 | 27.19 | 27.82 | 377,632 | +0.57(+2.09%) |
Mar 06, 2014 | 27.28 | 27.57 | 27.03 | 27.25 | 413,242 | -0.10(-0.37%) |
Mar 05, 2014 | 26.58 | 27.41 | 26.39 | 27.35 | 619,617 | +0.87(+3.29%) |
Mar 04, 2014 | 26.29 | 26.50 | 25.97 | 26.48 | 438,599 | +0.46(+1.77%) |
Mar 03, 2014 | 26.54 | 26.64 | 25.98 | 26.02 | 628,178 | -0.73(-2.73%) |
Feb 28, 2014 | 26.92 | 27.16 | 26.68 | 26.75 | 545,733 | -0.18(-0.67%) |
Feb 27, 2014 | 26.61 | 27.03 | 26.25 | 26.93 | 308,951 | +0.25(+0.94%) |
Feb 26, 2014 | 26.91 | 27.06 | 26.46 | 26.68 | 369,451 | -0.24(-0.89%) |
Feb 25, 2014 | 26.98 | 27.23 | 26.83 | 26.92 | 451,366 | -0.14(-0.52%) |
Feb 24, 2014 | 27.24 | 27.25 | 26.92 | 27.06 | 583,252 | -0.13(-0.48%) |
Feb 21, 2014 | 27.10 | 27.59 | 27.03 | 27.19 | 835,833 | +0.17(+0.63%) |
Feb 20, 2014 | 28.00 | 28.03 | 26.80 | 27.02 | 2,654,106 | +0.43(+1.62%) |
Feb 19, 2014 | 25.97 | 26.62 | 25.95 | 26.59 | 773,565 | +0.59(+2.27%) |
Feb 18, 2014 | 26.00 | 26.12 | 25.88 | 26.00 | 671,127 | +0.03(+0.12%) |
Feb 14, 2014 | 26.02 | 25.97 | 25.97 | 25.97 | 587,000 | -0.14(-0.54%) |
Feb 13, 2014 | 26.14 | 26.36 | 26.01 | 26.11 | 282,141 | -0.10(-0.38%) |
Feb 12, 2014 | 26.34 | 26.42 | 26.17 | 26.21 | 265,892 | -0.14(-0.53%) |
Feb 11, 2014 | 26.74 | 26.74 | 26.32 | 26.35 | 456,847 | -0.24(-0.90%) |
Feb 10, 2014 | 26.60 | 26.80 | 26.40 | 26.59 | 831,945 | +0.07(+0.26%) |
Feb 07, 2014 | 26.91 | 27.05 | 26.50 | 26.52 | 411,678 | -0.37(-1.38%) |
Feb 06, 2014 | 26.27 | 26.95 | 26.27 | 26.89 | 322,862 | +0.71(+2.71%) |
Feb 05, 2014 | 26.15 | 26.32 | 25.51 | 26.18 | 589,872 | -0.08(-0.30%) |
Feb 04, 2014 | 26.37 | 26.65 | 26.05 | 26.26 | 584,412 | +0.07(+0.27%) |