Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.60 | 26.61 | 25.93 | 26.11 | 2,577,351 | -0.67(-2.49%) |
Apr 29, 2015 | 26.54 | 26.84 | 26.47 | 26.77 | 968,498 | +0.07(+0.25%) |
Apr 28, 2015 | 26.37 | 26.80 | 26.20 | 26.71 | 1,032,377 | +0.31(+1.16%) |
Apr 27, 2015 | 26.71 | 26.71 | 26.34 | 26.40 | 1,207,405 | -0.22(-0.82%) |
Apr 24, 2015 | 26.51 | 26.76 | 26.44 | 26.62 | 1,155,383 | +0.19(+0.71%) |
Apr 23, 2015 | 26.32 | 26.50 | 25.98 | 26.43 | 1,893,768 | +0.48(+1.85%) |
Apr 22, 2015 | 25.98 | 26.09 | 25.79 | 25.95 | 996,353 | +0.02(+0.09%) |
Apr 21, 2015 | 26.38 | 26.48 | 25.90 | 25.93 | 1,213,892 | -0.41(-1.54%) |
Apr 20, 2015 | 26.23 | 26.54 | 26.23 | 26.33 | 639,397 | +0.21(+0.80%) |
Apr 17, 2015 | 25.92 | 26.21 | 25.92 | 26.12 | 1,332,216 | +0.02(+0.09%) |
Apr 16, 2015 | 26.34 | 26.34 | 25.94 | 26.10 | 1,522,143 | -0.28(-1.05%) |
Apr 15, 2015 | 26.40 | 26.52 | 26.23 | 26.38 | 2,061,447 | +0.08(+0.31%) |
Apr 14, 2015 | 26.12 | 26.31 | 25.98 | 26.29 | 1,240,306 | +0.27(+1.04%) |
Apr 13, 2015 | 26.08 | 26.28 | 26.02 | 26.02 | 1,481,465 | -0.05(-0.20%) |
Apr 10, 2015 | 25.81 | 26.15 | 25.72 | 26.08 | 1,559,115 | +0.36(+1.40%) |
Apr 09, 2015 | 25.56 | 25.74 | 25.44 | 25.72 | 1,791,530 | +0.13(+0.50%) |
Apr 08, 2015 | 25.51 | 25.66 | 25.34 | 25.59 | 2,362,043 | +0.09(+0.35%) |
Apr 07, 2015 | 25.33 | 25.78 | 25.32 | 25.50 | 2,721,340 | +0.14(+0.56%) |
Apr 06, 2015 | 24.94 | 25.36 | 24.94 | 25.36 | 1,976,847 | +0.41(+1.65%) |
Apr 02, 2015 | 24.44 | 24.94 | 24.94 | 24.94 | 1,595,874 | +0.56(+2.31%) |
Apr 01, 2015 | 24.38 | 24.49 | 24.08 | 24.38 | 2,640,470 | -0.06(-0.25%) |
Mar 31, 2015 | 24.46 | 24.59 | 24.28 | 24.44 | 3,428,348 | -0.09(-0.37%) |
Mar 30, 2015 | 24.64 | 24.78 | 24.49 | 24.53 | 1,629,191 | +0.01(+0.03%) |
Mar 27, 2015 | 24.37 | 24.64 | 24.35 | 24.52 | 1,090,141 | +0.25(+1.02%) |
Mar 26, 2015 | 24.60 | 24.79 | 24.27 | 24.28 | 1,210,248 | -0.34(-1.40%) |
Mar 25, 2015 | 24.88 | 25.10 | 24.59 | 24.62 | 990,339 | -0.17(-0.70%) |
Mar 24, 2015 | 25.00 | 25.08 | 24.60 | 24.79 | 1,972,140 | -0.32(-1.25%) |
Mar 23, 2015 | 25.41 | 25.42 | 24.97 | 25.11 | 982,973 | -0.30(-1.18%) |
Mar 20, 2015 | 24.81 | 25.43 | 24.81 | 25.41 | 2,966,747 | +0.67(+2.70%) |
Mar 19, 2015 | 25.09 | 25.27 | 24.66 | 24.74 | 1,798,781 | -0.46(-1.82%) |
Mar 18, 2015 | 24.37 | 25.38 | 24.30 | 25.20 | 1,580,980 | +0.77(+3.16%) |
Mar 17, 2015 | 24.19 | 24.49 | 24.09 | 24.43 | 1,581,091 | +0.22(+0.93%) |
Mar 16, 2015 | 23.89 | 24.40 | 23.89 | 24.20 | 1,174,118 | +0.37(+1.54%) |
Mar 13, 2015 | 24.08 | 24.11 | 23.65 | 23.83 | 1,094,198 | -0.26(-1.09%) |
Mar 12, 2015 | 23.86 | 24.26 | 23.67 | 24.10 | 1,474,819 | +0.37(+1.54%) |
Mar 11, 2015 | 23.89 | 23.99 | 23.68 | 23.73 | 1,301,320 | -0.10(-0.44%) |
Mar 10, 2015 | 23.92 | 24.16 | 23.77 | 23.83 | 950,114 | -0.17(-0.71%) |
Mar 09, 2015 | 24.32 | 24.41 | 24.00 | 24.01 | 1,084,544 | -0.31(-1.26%) |
Mar 06, 2015 | 24.44 | 24.49 | 24.11 | 24.31 | 1,447,643 | -0.46(-1.86%) |
Mar 05, 2015 | 24.78 | 24.91 | 24.63 | 24.77 | 895,418 | +0.07(+0.27%) |
Mar 04, 2015 | 24.79 | 24.90 | 24.55 | 24.71 | 931,388 | -0.19(-0.78%) |
Mar 03, 2015 | 24.63 | 25.01 | 24.61 | 24.90 | 1,638,545 | +0.25(+1.03%) |
Mar 02, 2015 | 25.12 | 25.17 | 24.45 | 24.65 | 1,643,670 | -0.67(-2.65%) |
Feb 27, 2015 | 25.21 | 25.41 | 25.11 | 25.32 | 1,314,613 | +0.09(+0.35%) |
Feb 26, 2015 | 25.35 | 25.41 | 25.06 | 25.23 | 1,142,533 | -0.24(-0.94%) |
Feb 25, 2015 | 25.71 | 25.79 | 25.38 | 25.47 | 1,198,168 | -0.29(-1.13%) |
Feb 24, 2015 | 25.87 | 25.90 | 25.67 | 25.76 | 1,527,519 | -0.12(-0.46%) |
Feb 23, 2015 | 25.88 | 26.01 | 25.75 | 25.87 | 917,197 | -0.01(-0.03%) |
Feb 20, 2015 | 25.82 | 25.98 | 25.50 | 25.88 | 1,158,697 | +0.03(+0.12%) |
Feb 19, 2015 | 25.96 | 26.12 | 25.83 | 25.85 | 1,451,815 | -0.10(-0.37%) |
Feb 18, 2015 | 25.32 | 26.05 | 25.31 | 25.95 | 1,886,126 | +0.63(+2.47%) |
Feb 17, 2015 | 25.64 | 25.76 | 25.26 | 25.32 | 2,121,082 | -0.38(-1.48%) |
Feb 13, 2015 | 25.85 | 25.70 | 25.70 | 25.70 | 1,833,746 | -0.15(-0.58%) |
Feb 12, 2015 | 26.02 | 26.17 | 25.81 | 25.85 | 1,539,304 | -0.10(-0.37%) |
Feb 11, 2015 | 26.14 | 26.25 | 25.85 | 25.95 | 2,078,693 | -0.33(-1.25%) |
Feb 10, 2015 | 26.17 | 26.34 | 25.81 | 26.28 | 2,509,846 | +0.14(+0.54%) |
Feb 09, 2015 | 26.30 | 26.58 | 26.00 | 26.14 | 1,468,163 | -0.30(-1.13%) |
Feb 06, 2015 | 27.44 | 27.48 | 26.20 | 26.43 | 1,966,067 | -1.07(-3.90%) |
Feb 05, 2015 | 28.18 | 28.24 | 27.30 | 27.51 | 1,960,313 | -0.40(-1.44%) |
Feb 04, 2015 | 28.47 | 28.49 | 27.77 | 27.91 | 1,550,048 | -0.82(-2.85%) |
Feb 03, 2015 | 27.98 | 28.75 | 27.92 | 28.73 | 2,004,087 | +0.78(+2.80%) |
Feb 02, 2015 | 27.71 | 28.01 | 27.48 | 27.95 | 1,231,552 | +0.39(+1.43%) |
Jan 30, 2015 | 28.07 | 28.09 | 27.53 | 27.55 | 2,659,231 | -0.60(-2.12%) |
Jan 29, 2015 | 28.05 | 28.20 | 27.64 | 28.15 | 1,168,985 | +0.25(+0.91%) |
Jan 28, 2015 | 28.41 | 28.62 | 27.82 | 27.89 | 654,399 | -0.47(-1.65%) |
Jan 27, 2015 | 28.24 | 28.56 | 28.09 | 28.36 | 929,587 | +0.01(+0.03%) |
Jan 26, 2015 | 28.12 | 28.36 | 27.59 | 28.36 | 2,507,823 | +0.17(+0.61%) |
Jan 23, 2015 | 28.68 | 28.76 | 28.12 | 28.18 | 1,268,920 | -0.48(-1.69%) |
Jan 22, 2015 | 28.56 | 28.67 | 28.20 | 28.67 | 1,231,375 | +0.33(+1.16%) |
Jan 21, 2015 | 28.08 | 28.37 | 27.85 | 28.34 | 1,065,628 | +0.27(+0.96%) |
Jan 20, 2015 | 28.05 | 28.19 | 27.74 | 28.07 | 797,061 | +0.02(+0.08%) |
Jan 16, 2015 | 27.66 | 28.08 | 27.65 | 28.05 | 793,095 | +0.38(+1.37%) |
Jan 15, 2015 | 27.47 | 27.72 | 27.47 | 27.67 | 1,193,997 | +0.20(+0.73%) |
Jan 14, 2015 | 27.20 | 27.50 | 27.10 | 27.47 | 1,038,108 | +0.04(+0.16%) |
Jan 13, 2015 | 27.73 | 28.01 | 27.13 | 27.42 | 1,854,329 | -0.11(-0.41%) |
Jan 12, 2015 | 27.63 | 27.64 | 27.28 | 27.54 | 1,451,652 | +0.02(+0.08%) |
Jan 09, 2015 | 27.76 | 27.80 | 27.29 | 27.51 | 1,364,932 | -0.16(-0.57%) |
Jan 08, 2015 | 27.47 | 27.75 | 27.33 | 27.67 | 2,305,646 | +0.41(+1.50%) |
Jan 07, 2015 | 27.30 | 27.45 | 27.04 | 27.26 | 1,684,085 | +0.15(+0.55%) |
Jan 06, 2015 | 27.73 | 27.87 | 27.05 | 27.11 | 2,630,034 | -0.53(-1.91%) |
Jan 05, 2015 | 28.18 | 28.28 | 27.47 | 27.64 | 1,775,600 | -0.68(-2.39%) |
Jan 02, 2015 | 28.39 | 28.56 | 27.95 | 28.32 | 1,395,322 | +0.03(+0.11%) |
Dec 31, 2014 | 29.02 | 28.29 | 28.29 | 28.29 | 1,218,022 | -0.67(-2.32%) |
Dec 30, 2014 | 29.46 | 29.46 | 28.95 | 28.96 | 842,000 | -0.54(-1.82%) |
Dec 29, 2014 | 28.85 | 29.60 | 28.70 | 29.49 | 1,401,324 | +0.75(+2.62%) |
Dec 26, 2014 | 28.70 | 29.04 | 28.53 | 28.74 | 552,958 | +0.24(+0.84%) |
Dec 24, 2014 | 28.01 | 28.50 | 28.50 | 28.50 | 456,086 | +0.48(+1.70%) |
Dec 23, 2014 | 28.15 | 28.22 | 27.96 | 28.03 | 759,248 | +0.00(+0.00%) |
Dec 22, 2014 | 28.09 | 28.21 | 27.86 | 28.03 | 1,104,502 | -0.06(-0.21%) |
Dec 19, 2014 | 27.90 | 28.18 | 27.67 | 28.09 | 3,698,797 | +0.16(+0.59%) |
Dec 18, 2014 | 27.64 | 27.98 | 27.53 | 27.92 | 1,445,196 | +0.58(+2.12%) |
Dec 17, 2014 | 26.95 | 27.45 | 26.95 | 27.34 | 2,470,223 | +0.42(+1.55%) |
Dec 16, 2014 | 27.03 | 27.53 | 26.81 | 26.93 | 1,948,906 | -0.14(-0.52%) |
Dec 15, 2014 | 27.53 | 27.60 | 26.96 | 27.07 | 1,269,688 | -0.40(-1.46%) |
Dec 12, 2014 | 27.86 | 28.04 | 27.45 | 27.47 | 1,212,968 | -0.60(-2.12%) |
Dec 11, 2014 | 27.89 | 28.36 | 27.86 | 28.06 | 1,028,145 | +0.27(+0.96%) |
Dec 10, 2014 | 28.73 | 28.73 | 27.79 | 27.80 | 1,324,462 | -0.87(-3.05%) |
Dec 09, 2014 | 28.08 | 28.68 | 27.96 | 28.67 | 1,107,724 | +0.31(+1.10%) |
Dec 08, 2014 | 28.38 | 28.69 | 28.18 | 28.36 | 814,278 | -0.09(-0.31%) |
Dec 05, 2014 | 28.36 | 28.54 | 28.25 | 28.45 | 827,927 | -0.04(-0.13%) |
Dec 04, 2014 | 28.13 | 28.49 | 28.12 | 28.49 | 1,348,062 | +0.35(+1.24%) |
Dec 03, 2014 | 27.88 | 28.18 | 27.78 | 28.14 | 1,440,627 | +0.31(+1.12%) |
Dec 02, 2014 | 27.61 | 27.92 | 27.45 | 27.83 | 1,359,412 | +0.21(+0.75%) |
Dec 01, 2014 | 27.86 | 27.88 | 27.61 | 27.62 | 1,170,696 | -0.30(-1.09%) |
Nov 28, 2014 | 27.98 | 28.17 | 27.86 | 27.92 | 439,834 | -0.01(-0.03%) |
Nov 26, 2014 | 27.86 | 27.93 | 27.93 | 27.93 | 1,046,186 | +0.14(+0.51%) |
Nov 25, 2014 | 27.81 | 27.89 | 27.69 | 27.79 | 827,416 | +0.05(+0.19%) |
Nov 24, 2014 | 27.77 | 27.87 | 27.66 | 27.74 | 600,553 | +0.03(+0.11%) |
Nov 21, 2014 | 27.75 | 27.80 | 27.50 | 27.71 | 1,068,227 | +0.27(+0.97%) |
Nov 20, 2014 | 27.32 | 27.52 | 27.19 | 27.44 | 1,281,361 | -0.15(-0.54%) |
Nov 19, 2014 | 27.72 | 27.72 | 27.39 | 27.59 | 1,313,944 | -0.15(-0.53%) |
Nov 18, 2014 | 27.55 | 27.90 | 27.47 | 27.74 | 1,300,576 | +0.19(+0.67%) |
Nov 17, 2014 | 27.22 | 27.57 | 27.17 | 27.55 | 1,782,850 | +0.27(+0.98%) |
Nov 14, 2014 | 27.43 | 27.55 | 27.20 | 27.29 | 1,105,244 | -0.20(-0.73%) |
Nov 13, 2014 | 28.03 | 28.09 | 27.14 | 27.49 | 2,035,306 | -0.61(-2.19%) |
Nov 12, 2014 | 28.26 | 28.31 | 27.68 | 28.10 | 1,951,040 | -0.36(-1.25%) |
Nov 11, 2014 | 28.64 | 28.66 | 28.37 | 28.46 | 1,032,618 | -0.21(-0.72%) |
Nov 10, 2014 | 28.48 | 28.78 | 28.48 | 28.66 | 741,199 | +0.21(+0.73%) |
Nov 07, 2014 | 28.45 | 28.65 | 28.32 | 28.46 | 1,427,514 | +0.04(+0.13%) |
Nov 06, 2014 | 28.32 | 28.59 | 27.99 | 28.42 | 1,241,945 | +0.10(+0.37%) |
Nov 05, 2014 | 28.09 | 28.32 | 28.00 | 28.32 | 898,105 | +0.30(+1.06%) |
Nov 04, 2014 | 28.16 | 28.24 | 27.91 | 28.02 | 952,143 | -0.07(-0.26%) |
Nov 03, 2014 | 27.99 | 28.28 | 27.89 | 28.09 | 1,001,878 | +0.19(+0.66%) |
Oct 31, 2014 | 28.14 | 28.14 | 27.74 | 27.91 | 1,235,344 | -0.02(-0.08%) |
Oct 30, 2014 | 27.55 | 28.01 | 27.49 | 27.93 | 820,957 | +0.40(+1.45%) |
Oct 29, 2014 | 27.72 | 27.78 | 27.22 | 27.53 | 1,201,810 | -0.13(-0.48%) |
Oct 28, 2014 | 27.17 | 27.66 | 27.13 | 27.66 | 1,133,577 | +0.54(+1.99%) |
Oct 27, 2014 | 27.18 | 27.23 | 27.07 | 27.12 | 939,014 | -0.10(-0.38%) |
Oct 24, 2014 | 27.22 | 27.35 | 27.12 | 27.23 | 776,329 | +0.11(+0.41%) |
Oct 23, 2014 | 27.08 | 27.39 | 26.93 | 27.12 | 1,616,286 | +0.34(+1.27%) |
Oct 22, 2014 | 26.58 | 27.05 | 26.58 | 26.78 | 1,484,746 | +0.20(+0.75%) |
Oct 21, 2014 | 26.18 | 26.60 | 26.15 | 26.58 | 1,911,703 | +0.46(+1.76%) |
Oct 20, 2014 | 25.78 | 26.11 | 25.75 | 26.12 | 1,498,090 | +0.32(+1.23%) |
Oct 17, 2014 | 26.05 | 26.12 | 25.78 | 25.80 | 1,995,092 | -0.01(-0.06%) |
Oct 16, 2014 | 25.33 | 25.89 | 25.20 | 25.81 | 3,500,467 | +0.18(+0.69%) |
Oct 15, 2014 | 25.20 | 25.90 | 25.04 | 25.64 | 3,449,478 | +0.23(+0.90%) |
Oct 14, 2014 | 25.24 | 25.54 | 24.95 | 25.41 | 1,715,928 | +0.37(+1.48%) |
Oct 13, 2014 | 25.34 | 25.52 | 25.01 | 25.04 | 1,500,845 | -0.27(-1.08%) |
Oct 10, 2014 | 25.04 | 25.45 | 24.93 | 25.31 | 1,677,297 | +0.24(+0.98%) |
Oct 09, 2014 | 25.47 | 25.64 | 25.06 | 25.07 | 1,528,842 | -0.41(-1.63%) |
Oct 08, 2014 | 25.28 | 25.50 | 25.02 | 25.48 | 1,950,171 | +0.16(+0.61%) |
Oct 07, 2014 | 25.19 | 25.60 | 25.17 | 25.33 | 1,369,570 | +0.02(+0.09%) |
Oct 06, 2014 | 25.26 | 25.39 | 25.09 | 25.30 | 1,086,798 | +0.16(+0.65%) |
Oct 03, 2014 | 25.03 | 25.24 | 24.81 | 25.14 | 1,137,985 | +0.21(+0.86%) |
Oct 02, 2014 | 24.81 | 25.07 | 24.73 | 24.93 | 1,376,523 | +0.07(+0.30%) |
Oct 01, 2014 | 25.27 | 25.33 | 24.81 | 24.85 | 2,426,826 | -0.39(-1.55%) |
Sep 30, 2014 | 25.33 | 25.46 | 25.13 | 25.24 | 2,909,785 | -0.09(-0.35%) |
Sep 29, 2014 | 25.06 | 25.41 | 25.05 | 25.33 | 1,598,824 | +0.12(+0.47%) |
Sep 26, 2014 | 24.93 | 25.25 | 24.69 | 25.21 | 1,047,046 | +0.25(+1.01%) |
Sep 25, 2014 | 25.04 | 25.18 | 24.87 | 24.96 | 1,312,488 | -0.19(-0.77%) |
Sep 24, 2014 | 25.20 | 25.24 | 24.83 | 25.15 | 1,309,671 | +0.02(+0.09%) |
Sep 23, 2014 | 25.40 | 25.42 | 25.10 | 25.13 | 1,527,023 | -0.35(-1.37%) |
Sep 22, 2014 | 25.90 | 25.93 | 25.45 | 25.48 | 1,277,868 | -0.50(-1.91%) |
Sep 19, 2014 | 25.91 | 26.12 | 25.90 | 25.98 | 1,531,585 | +0.08(+0.31%) |
Sep 18, 2014 | 26.04 | 26.04 | 25.76 | 25.90 | 736,404 | -0.05(-0.20%) |
Sep 17, 2014 | 26.09 | 26.13 | 25.75 | 25.95 | 1,080,412 | -0.09(-0.34%) |
Sep 16, 2014 | 25.87 | 26.16 | 25.87 | 26.04 | 1,682,567 | +0.16(+0.60%) |
Sep 15, 2014 | 25.95 | 26.15 | 25.87 | 25.88 | 1,266,584 | -0.07(-0.26%) |
Sep 12, 2014 | 26.37 | 26.37 | 25.81 | 25.95 | 957,786 | -0.51(-1.93%) |
Sep 11, 2014 | 26.23 | 26.50 | 26.18 | 26.46 | 998,547 | +0.18(+0.70%) |
Sep 10, 2014 | 26.43 | 26.47 | 26.13 | 26.27 | 968,224 | -0.21(-0.81%) |
Sep 09, 2014 | 26.79 | 27.00 | 26.44 | 26.49 | 3,332,242 | -0.25(-0.94%) |
Sep 08, 2014 | 26.37 | 26.84 | 26.22 | 26.74 | 2,312,149 | +0.31(+1.18%) |
Sep 05, 2014 | 26.06 | 26.45 | 26.03 | 26.43 | 2,116,136 | +0.37(+1.43%) |
Sep 04, 2014 | 26.18 | 26.23 | 25.90 | 26.05 | 1,535,178 | -0.15(-0.58%) |
Sep 03, 2014 | 26.03 | 26.23 | 26.03 | 26.21 | 1,206,798 | +0.19(+0.72%) |
Sep 02, 2014 | 26.00 | 26.17 | 25.86 | 26.02 | 1,551,857 | +0.02(+0.09%) |
Aug 29, 2014 | 25.87 | 26.00 | 26.00 | 26.00 | 1,303,350 | +0.12(+0.47%) |
Aug 28, 2014 | 25.66 | 25.91 | 25.66 | 25.87 | 871,630 | +0.09(+0.36%) |
Aug 27, 2014 | 25.60 | 25.78 | 25.60 | 25.78 | 721,817 | +0.21(+0.83%) |
Aug 26, 2014 | 25.62 | 25.84 | 25.57 | 25.57 | 750,752 | -0.07(-0.27%) |
Aug 25, 2014 | 25.59 | 25.75 | 25.49 | 25.64 | 1,190,005 | +0.15(+0.60%) |
Aug 22, 2014 | 25.42 | 25.66 | 25.33 | 25.48 | 1,688,398 | +0.06(+0.25%) |
Aug 21, 2014 | 25.37 | 25.52 | 25.29 | 25.42 | 1,197,976 | +0.06(+0.23%) |
Aug 20, 2014 | 25.25 | 25.36 | 25.15 | 25.36 | 1,216,528 | +0.11(+0.45%) |
Aug 19, 2014 | 24.92 | 25.28 | 24.92 | 25.25 | 1,510,452 | +0.37(+1.48%) |
Aug 18, 2014 | 24.87 | 25.00 | 24.83 | 24.88 | 973,265 | +0.13(+0.52%) |
Aug 15, 2014 | 24.73 | 24.89 | 24.60 | 24.75 | 1,085,347 | +0.16(+0.66%) |
Aug 14, 2014 | 24.22 | 24.61 | 24.19 | 24.59 | 760,125 | +0.37(+1.54%) |
Aug 13, 2014 | 24.09 | 24.34 | 24.06 | 24.22 | 960,446 | +0.13(+0.55%) |
Aug 12, 2014 | 24.03 | 24.20 | 23.92 | 24.09 | 754,227 | -0.02(-0.08%) |
Aug 11, 2014 | 24.11 | 24.29 | 23.92 | 24.11 | 979,773 | +0.05(+0.22%) |
Aug 08, 2014 | 23.62 | 24.03 | 23.62 | 24.05 | 972,585 | +0.44(+1.87%) |
Aug 07, 2014 | 23.54 | 23.70 | 23.44 | 23.61 | 1,052,212 | +0.21(+0.88%) |
Aug 06, 2014 | 23.38 | 23.53 | 23.32 | 23.40 | 1,035,928 | -0.07(-0.29%) |
Aug 05, 2014 | 23.56 | 23.84 | 23.35 | 23.47 | 1,094,103 | -0.19(-0.81%) |
Aug 04, 2014 | 23.90 | 23.90 | 23.21 | 23.66 | 2,174,814 | -0.12(-0.52%) |
Aug 01, 2014 | 23.82 | 23.98 | 23.64 | 23.79 | 1,614,618 | -0.03(-0.12%) |
Jul 31, 2014 | 24.16 | 24.23 | 23.80 | 23.82 | 1,487,250 | -0.38(-1.56%) |
Jul 30, 2014 | 24.35 | 24.68 | 24.17 | 24.19 | 1,518,679 | -0.20(-0.82%) |
Jul 29, 2014 | 24.57 | 24.71 | 24.34 | 24.40 | 1,086,108 | -0.17(-0.70%) |
Jul 28, 2014 | 24.31 | 24.65 | 24.24 | 24.57 | 1,064,559 | +0.23(+0.95%) |
Jul 25, 2014 | 24.62 | 24.67 | 24.32 | 24.34 | 675,133 | -0.36(-1.45%) |
Jul 24, 2014 | 24.68 | 24.80 | 24.61 | 24.69 | 670,166 | +0.02(+0.08%) |
Jul 23, 2014 | 24.84 | 24.84 | 24.64 | 24.68 | 526,138 | -0.18(-0.71%) |
Jul 22, 2014 | 24.90 | 24.93 | 24.78 | 24.85 | 762,202 | +0.00(+0.02%) |
Jul 21, 2014 | 24.79 | 24.92 | 24.64 | 24.85 | 1,160,632 | -0.02(-0.10%) |
Jul 18, 2014 | 24.46 | 24.92 | 24.31 | 24.87 | 2,123,296 | +0.48(+1.95%) |
Jul 17, 2014 | 24.57 | 24.69 | 24.38 | 24.40 | 734,545 | -0.22(-0.90%) |
Jul 16, 2014 | 24.85 | 24.95 | 24.46 | 24.62 | 2,067,842 | -0.16(-0.63%) |
Jul 15, 2014 | 24.67 | 24.90 | 24.67 | 24.77 | 1,037,679 | +0.03(+0.12%) |
Jul 14, 2014 | 24.91 | 24.95 | 24.73 | 24.74 | 1,365,453 | -0.13(-0.51%) |
Jul 11, 2014 | 24.92 | 24.96 | 24.79 | 24.87 | 945,706 | -0.06(-0.26%) |
Jul 10, 2014 | 24.65 | 25.09 | 24.65 | 24.94 | 1,288,691 | +0.07(+0.30%) |
Jul 09, 2014 | 24.89 | 24.98 | 24.66 | 24.86 | 980,517 | -0.03(-0.12%) |
Jul 08, 2014 | 24.69 | 25.03 | 24.62 | 24.89 | 1,744,111 | +0.12(+0.50%) |
Jul 07, 2014 | 24.53 | 24.82 | 24.51 | 24.77 | 1,572,884 | +0.12(+0.50%) |
Jul 03, 2014 | 24.77 | 24.65 | 24.65 | 24.65 | 1,480,867 | -0.07(-0.30%) |
Jul 02, 2014 | 24.79 | 24.91 | 24.59 | 24.72 | 1,970,269 | -0.07(-0.30%) |
Jul 01, 2014 | 24.82 | 25.00 | 24.70 | 24.79 | 1,977,909 | +0.01(+0.06%) |
Jun 30, 2014 | 24.58 | 24.82 | 24.43 | 24.78 | 2,134,821 | +0.19(+0.78%) |
Jun 27, 2014 | 24.32 | 24.61 | 24.25 | 24.59 | 1,218,034 | +0.26(+1.07%) |
Jun 26, 2014 | 24.27 | 24.33 | 24.16 | 24.33 | 617,643 | -0.00(-0.02%) |
Jun 25, 2014 | 23.94 | 24.34 | 23.93 | 24.33 | 839,068 | +0.32(+1.33%) |
Jun 24, 2014 | 24.07 | 24.33 | 23.99 | 24.01 | 961,294 | -0.08(-0.35%) |
Jun 23, 2014 | 24.23 | 24.30 | 24.01 | 24.10 | 928,289 | -0.08(-0.34%) |
Jun 20, 2014 | 24.31 | 24.36 | 24.17 | 24.18 | 1,221,548 | -0.14(-0.59%) |
Jun 19, 2014 | 24.24 | 24.40 | 24.22 | 24.32 | 989,888 | +0.04(+0.18%) |
Jun 18, 2014 | 23.79 | 24.31 | 23.79 | 24.28 | 1,257,549 | +0.45(+1.87%) |
Jun 17, 2014 | 23.75 | 24.06 | 23.74 | 23.83 | 1,380,873 | +0.05(+0.23%) |
Jun 16, 2014 | 23.63 | 23.98 | 23.58 | 23.78 | 1,182,443 | +0.09(+0.39%) |
Jun 13, 2014 | 23.65 | 23.70 | 23.50 | 23.68 | 745,378 | +0.03(+0.12%) |
Jun 12, 2014 | 23.56 | 23.67 | 23.39 | 23.65 | 1,419,288 | +0.09(+0.38%) |
Jun 11, 2014 | 23.76 | 23.80 | 23.54 | 23.56 | 1,261,103 | -0.29(-1.21%) |
Jun 10, 2014 | 24.01 | 24.05 | 23.81 | 23.85 | 753,676 | -0.37(-1.53%) |
Jun 06, 2014 | 24.24 | 24.38 | 24.18 | 24.22 | 646,657 | +0.02(+0.10%) |
Jun 05, 2014 | 23.94 | 24.33 | 23.91 | 24.20 | 890,880 | +0.26(+1.08%) |
Jun 04, 2014 | 23.93 | 23.99 | 23.85 | 23.94 | 811,505 | -0.06(-0.26%) |
Jun 03, 2014 | 23.79 | 24.05 | 23.79 | 24.00 | 1,253,704 | +0.13(+0.55%) |
Jun 02, 2014 | 23.76 | 23.88 | 23.64 | 23.87 | 1,032,075 | +0.14(+0.58%) |
May 30, 2014 | 23.59 | 23.75 | 23.59 | 23.73 | 873,628 | +0.12(+0.52%) |
May 29, 2014 | 23.68 | 23.71 | 23.46 | 23.61 | 877,553 | +0.03(+0.14%) |
May 28, 2014 | 23.47 | 23.61 | 23.44 | 23.58 | 757,909 | +0.08(+0.33%) |
May 27, 2014 | 23.52 | 23.54 | 23.31 | 23.50 | 901,102 | +0.11(+0.48%) |
May 23, 2014 | 23.45 | 23.39 | 23.39 | 23.39 | 692,076 | -0.02(-0.11%) |
May 22, 2014 | 23.19 | 23.49 | 23.12 | 23.41 | 359,894 | +0.21(+0.89%) |
May 21, 2014 | 23.32 | 23.43 | 23.15 | 23.21 | 986,446 | -0.11(-0.46%) |
May 20, 2014 | 23.12 | 23.35 | 23.11 | 23.32 | 1,149,232 | +0.20(+0.87%) |
May 19, 2014 | 23.36 | 23.40 | 23.11 | 23.12 | 1,284,775 | -0.24(-1.02%) |
May 16, 2014 | 23.21 | 23.35 | 23.15 | 23.35 | 908,976 | +0.12(+0.50%) |
May 15, 2014 | 23.15 | 23.26 | 23.00 | 23.24 | 1,421,872 | +0.08(+0.34%) |
May 14, 2014 | 23.02 | 23.35 | 22.97 | 23.16 | 996,563 | +0.17(+0.74%) |
May 13, 2014 | 22.87 | 23.01 | 22.86 | 22.99 | 1,452,913 | +0.13(+0.55%) |
May 12, 2014 | 22.88 | 22.94 | 22.79 | 22.86 | 1,182,208 | +0.08(+0.36%) |
May 09, 2014 | 22.84 | 22.94 | 22.68 | 22.78 | 1,147,221 | -0.03(-0.15%) |
May 08, 2014 | 23.41 | 23.58 | 22.78 | 22.81 | 1,738,260 | +0.00(+0.00%) |
May 07, 2014 | 22.65 | 22.87 | 22.65 | 22.81 | 1,210,227 | +0.17(+0.75%) |
May 06, 2014 | 22.84 | 22.88 | 22.59 | 22.64 | 1,230,830 | -0.21(-0.94%) |
May 05, 2014 | 22.50 | 22.97 | 22.50 | 22.86 | 1,064,649 | +0.27(+1.19%) |
May 02, 2014 | 22.94 | 22.96 | 22.51 | 22.59 | 889,860 | -0.37(-1.61%) |