Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.98 | 28.27 | 27.83 | 27.94 | 6,525,040 | -0.03(-0.11%) |
Mar 30, 2015 | 27.68 | 28.07 | 27.64 | 27.97 | 4,023,126 | +0.47(+1.69%) |
Mar 27, 2015 | 27.00 | 27.54 | 27.00 | 27.50 | 2,942,027 | +0.46(+1.68%) |
Mar 26, 2015 | 27.06 | 27.24 | 26.88 | 27.05 | 4,137,473 | -0.19(-0.69%) |
Mar 25, 2015 | 27.70 | 27.76 | 27.20 | 27.24 | 2,392,094 | -0.38(-1.39%) |
Mar 24, 2015 | 27.26 | 27.87 | 27.10 | 27.62 | 4,410,727 | +0.32(+1.16%) |
Mar 23, 2015 | 27.54 | 27.67 | 27.30 | 27.30 | 1,659,867 | -0.21(-0.75%) |
Mar 20, 2015 | 27.21 | 27.79 | 27.19 | 27.51 | 4,733,019 | +0.53(+1.98%) |
Mar 19, 2015 | 27.20 | 27.29 | 26.74 | 26.98 | 3,611,772 | -0.02(-0.07%) |
Mar 18, 2015 | 26.47 | 27.14 | 26.27 | 27.00 | 2,473,679 | +0.48(+1.83%) |
Mar 17, 2015 | 26.48 | 26.69 | 26.43 | 26.51 | 4,479,344 | -0.23(-0.85%) |
Mar 16, 2015 | 26.68 | 26.94 | 26.63 | 26.74 | 2,578,012 | +0.08(+0.30%) |
Mar 13, 2015 | 26.85 | 26.96 | 26.48 | 26.66 | 2,299,224 | -0.25(-0.92%) |
Mar 12, 2015 | 26.57 | 26.98 | 26.56 | 26.91 | 1,748,060 | +0.35(+1.30%) |
Mar 11, 2015 | 26.34 | 26.68 | 26.23 | 26.56 | 3,654,241 | +0.26(+0.98%) |
Mar 10, 2015 | 26.32 | 26.55 | 26.29 | 26.30 | 2,223,921 | -0.29(-1.08%) |
Mar 09, 2015 | 26.64 | 26.75 | 26.50 | 26.59 | 2,078,420 | +0.07(+0.26%) |
Mar 06, 2015 | 26.87 | 26.98 | 26.44 | 26.52 | 8,627,641 | -0.65(-2.40%) |
Mar 05, 2015 | 27.11 | 27.20 | 27.00 | 27.17 | 1,572,656 | +0.13(+0.48%) |
Mar 04, 2015 | 26.82 | 27.12 | 26.68 | 27.05 | 2,784,073 | +0.12(+0.44%) |
Mar 03, 2015 | 27.24 | 27.27 | 26.81 | 26.93 | 4,116,325 | -0.43(-1.55%) |
Mar 02, 2015 | 27.31 | 27.57 | 27.21 | 27.35 | 2,335,390 | +0.02(+0.07%) |
Feb 27, 2015 | 27.28 | 27.52 | 27.25 | 27.33 | 2,152,931 | +0.03(+0.11%) |
Feb 26, 2015 | 27.47 | 27.47 | 27.14 | 27.30 | 2,775,178 | -0.15(-0.54%) |
Feb 25, 2015 | 27.80 | 27.89 | 27.35 | 27.45 | 2,848,119 | -0.39(-1.39%) |
Feb 24, 2015 | 27.79 | 27.91 | 27.54 | 27.84 | 4,392,598 | +0.64(+2.36%) |
Feb 23, 2015 | 27.35 | 27.41 | 26.98 | 27.19 | 8,064,356 | -0.18(-0.65%) |
Feb 20, 2015 | 27.09 | 27.37 | 26.98 | 27.37 | 2,707,139 | +0.12(+0.44%) |
Feb 19, 2015 | 27.20 | 27.45 | 27.20 | 27.25 | 1,647,792 | -0.08(-0.29%) |
Feb 18, 2015 | 27.18 | 27.36 | 27.10 | 27.33 | 2,240,511 | -0.02(-0.07%) |
Feb 17, 2015 | 27.20 | 27.39 | 26.95 | 27.35 | 4,735,027 | +0.15(+0.55%) |
Feb 13, 2015 | 27.29 | 27.20 | 27.20 | 27.20 | 3,693,580 | +0.02(+0.07%) |
Feb 12, 2015 | 26.73 | 27.21 | 26.68 | 27.18 | 5,133,627 | +0.54(+2.04%) |
Feb 11, 2015 | 26.79 | 27.03 | 26.46 | 26.64 | 4,164,922 | -0.16(-0.59%) |
Feb 10, 2015 | 26.65 | 26.93 | 26.41 | 26.80 | 5,381,884 | +0.35(+1.31%) |
Feb 09, 2015 | 26.28 | 26.66 | 26.22 | 26.45 | 3,784,474 | +0.09(+0.34%) |
Feb 06, 2015 | 26.08 | 26.43 | 25.99 | 26.36 | 4,402,341 | +0.45(+1.76%) |
Feb 05, 2015 | 26.11 | 26.19 | 25.68 | 25.91 | 7,928,083 | -0.15(-0.57%) |
Feb 04, 2015 | 25.56 | 26.24 | 25.55 | 26.06 | 8,697,479 | +0.43(+1.66%) |
Feb 03, 2015 | 25.23 | 25.67 | 25.16 | 25.63 | 7,198,561 | +0.49(+1.97%) |
Feb 02, 2015 | 25.14 | 25.27 | 24.76 | 25.14 | 4,759,710 | +0.08(+0.32%) |
Jan 30, 2015 | 25.23 | 25.43 | 24.97 | 25.06 | 4,314,171 | -0.51(-2.01%) |
Jan 29, 2015 | 24.85 | 25.61 | 24.78 | 25.57 | 8,033,602 | +0.82(+3.32%) |
Jan 28, 2015 | 25.06 | 25.19 | 24.72 | 24.75 | 9,886,765 | -0.23(-0.91%) |
Jan 27, 2015 | 24.74 | 25.06 | 24.60 | 24.98 | 4,678,129 | -0.08(-0.32%) |
Jan 26, 2015 | 24.90 | 25.09 | 24.60 | 25.06 | 7,718,755 | +0.51(+2.10%) |
Jan 23, 2015 | 24.70 | 24.78 | 24.45 | 24.54 | 3,917,608 | -0.16(-0.64%) |
Jan 22, 2015 | 24.59 | 24.76 | 24.33 | 24.70 | 4,522,977 | +0.27(+1.09%) |
Jan 21, 2015 | 24.36 | 24.64 | 24.21 | 24.44 | 5,559,906 | +0.23(+0.94%) |
Jan 20, 2015 | 24.83 | 24.89 | 24.00 | 24.21 | 6,811,443 | -0.61(-2.47%) |
Jan 16, 2015 | 24.26 | 24.86 | 23.77 | 24.82 | 14,688,625 | +0.49(+2.03%) |
Jan 15, 2015 | 25.80 | 25.87 | 24.26 | 24.33 | 16,349,018 | -1.29(-5.02%) |
Jan 14, 2015 | 25.54 | 25.81 | 25.14 | 25.61 | 11,473,906 | -0.09(-0.35%) |
Jan 13, 2015 | 26.62 | 26.99 | 25.26 | 25.70 | 19,148,492 | -0.67(-2.55%) |
Jan 12, 2015 | 26.34 | 26.58 | 26.06 | 26.37 | 8,975,549 | +0.06(+0.23%) |
Jan 09, 2015 | 26.44 | 26.48 | 26.21 | 26.31 | 9,231,830 | +0.07(+0.26%) |
Jan 08, 2015 | 25.86 | 26.29 | 25.82 | 26.24 | 4,749,268 | +0.60(+2.35%) |
Jan 07, 2015 | 25.08 | 25.88 | 24.97 | 25.64 | 9,270,956 | +0.81(+3.27%) |
Jan 06, 2015 | 25.22 | 25.23 | 24.63 | 24.83 | 1,756,155 | -0.29(-1.14%) |
Jan 05, 2015 | 25.28 | 25.37 | 24.96 | 25.12 | 5,466,131 | -0.27(-1.05%) |
Jan 02, 2015 | 25.76 | 25.83 | 25.09 | 25.38 | 2,159,461 | -0.21(-0.81%) |
Dec 31, 2014 | 25.42 | 25.59 | 25.59 | 25.59 | 2,545,815 | +0.20(+0.78%) |
Dec 30, 2014 | 25.24 | 25.46 | 25.24 | 25.39 | 1,034,983 | +0.05(+0.20%) |
Dec 29, 2014 | 25.08 | 25.53 | 24.99 | 25.34 | 1,163,232 | +0.19(+0.75%) |
Dec 26, 2014 | 25.12 | 25.30 | 25.06 | 25.16 | 665,369 | +0.09(+0.36%) |
Dec 24, 2014 | 25.06 | 25.07 | 25.07 | 25.07 | 848,133 | +0.04(+0.15%) |
Dec 23, 2014 | 25.14 | 25.30 | 25.01 | 25.03 | 1,693,591 | -0.01(-0.04%) |
Dec 22, 2014 | 24.96 | 25.10 | 24.80 | 25.04 | 2,222,468 | +0.03(+0.12%) |
Dec 19, 2014 | 24.96 | 25.06 | 24.70 | 25.01 | 1,609,605 | +0.10(+0.40%) |
Dec 18, 2014 | 24.77 | 24.93 | 24.51 | 24.91 | 3,247,049 | +0.40(+1.61%) |
Dec 17, 2014 | 23.80 | 24.57 | 23.79 | 24.52 | 4,647,572 | +0.77(+3.24%) |
Dec 16, 2014 | 23.85 | 24.18 | 23.67 | 23.75 | 2,883,000 | -0.24(-0.99%) |
Dec 15, 2014 | 24.28 | 24.46 | 23.91 | 23.98 | 2,858,922 | -0.23(-0.94%) |
Dec 12, 2014 | 24.42 | 24.51 | 24.20 | 24.21 | 7,009,533 | -0.39(-1.57%) |
Dec 11, 2014 | 24.58 | 24.87 | 24.53 | 24.59 | 1,952,444 | +0.12(+0.48%) |
Dec 10, 2014 | 25.29 | 25.47 | 24.46 | 24.48 | 3,863,883 | -0.88(-3.47%) |
Dec 09, 2014 | 25.00 | 25.38 | 24.97 | 25.36 | 2,181,223 | +0.12(+0.47%) |
Dec 08, 2014 | 25.28 | 25.50 | 25.18 | 25.24 | 1,408,774 | -0.04(-0.16%) |
Dec 05, 2014 | 25.25 | 25.43 | 25.14 | 25.28 | 1,977,249 | +0.03(+0.12%) |
Dec 04, 2014 | 25.39 | 25.43 | 25.14 | 25.25 | 2,334,854 | -0.14(-0.54%) |
Dec 03, 2014 | 25.43 | 25.66 | 25.38 | 25.39 | 2,857,943 | -0.07(-0.27%) |
Dec 02, 2014 | 25.31 | 25.53 | 25.30 | 25.45 | 1,512,744 | +0.18(+0.70%) |
Dec 01, 2014 | 25.49 | 25.52 | 25.26 | 25.28 | 4,270,645 | -0.36(-1.39%) |
Nov 28, 2014 | 25.62 | 25.73 | 25.43 | 25.63 | 2,361,678 | +0.09(+0.35%) |
Nov 26, 2014 | 25.66 | 25.54 | 25.54 | 25.54 | 2,104,582 | -0.07(-0.27%) |
Nov 25, 2014 | 25.76 | 25.95 | 25.50 | 25.61 | 2,321,378 | -0.15(-0.58%) |
Nov 24, 2014 | 25.66 | 25.82 | 25.58 | 25.76 | 1,910,332 | +0.22(+0.85%) |
Nov 21, 2014 | 25.62 | 25.76 | 25.54 | 25.54 | 4,704,063 | +0.18(+0.70%) |
Nov 20, 2014 | 24.75 | 25.45 | 24.72 | 25.37 | 2,765,812 | +0.50(+2.03%) |
Nov 19, 2014 | 24.92 | 25.03 | 24.73 | 24.86 | 3,266,323 | +0.01(+0.04%) |
Nov 18, 2014 | 24.77 | 24.96 | 24.76 | 24.85 | 2,204,783 | +0.07(+0.28%) |
Nov 17, 2014 | 24.85 | 24.89 | 24.69 | 24.78 | 1,467,992 | -0.03(-0.12%) |
Nov 14, 2014 | 24.77 | 24.91 | 24.70 | 24.81 | 1,461,580 | +0.04(+0.16%) |
Nov 13, 2014 | 24.75 | 24.97 | 24.72 | 24.77 | 1,901,852 | +0.00(+0.00%) |
Nov 12, 2014 | 24.75 | 24.88 | 24.70 | 24.77 | 3,728,144 | -0.14(-0.55%) |
Nov 11, 2014 | 24.44 | 24.95 | 24.44 | 24.91 | 3,657,456 | +0.42(+1.73%) |
Nov 10, 2014 | 24.53 | 24.69 | 24.44 | 24.49 | 3,688,218 | +0.24(+0.98%) |
Nov 07, 2014 | 24.10 | 24.39 | 23.99 | 24.25 | 3,554,740 | +0.16(+0.66%) |
Nov 06, 2014 | 23.63 | 24.11 | 23.63 | 24.09 | 3,276,268 | +0.48(+2.05%) |
Nov 05, 2014 | 23.80 | 23.80 | 23.54 | 23.61 | 1,665,093 | -0.02(-0.08%) |
Nov 04, 2014 | 23.80 | 23.87 | 23.54 | 23.63 | 2,037,629 | -0.26(-1.08%) |
Nov 03, 2014 | 23.79 | 23.93 | 23.62 | 23.88 | 8,162,859 | +0.11(+0.46%) |
Oct 31, 2014 | 24.03 | 24.14 | 23.62 | 23.78 | 3,267,823 | +0.03(+0.12%) |
Oct 30, 2014 | 23.61 | 23.79 | 23.38 | 23.75 | 3,262,248 | +0.09(+0.38%) |
Oct 29, 2014 | 23.98 | 24.05 | 23.48 | 23.66 | 4,143,110 | -0.31(-1.28%) |
Oct 28, 2014 | 23.81 | 24.06 | 23.67 | 23.96 | 5,392,528 | +0.19(+0.79%) |
Oct 27, 2014 | 23.68 | 23.79 | 23.80 | 23.78 | 2,235,015 | -0.03(-0.12%) |
Oct 24, 2014 | 23.62 | 23.83 | 23.38 | 23.80 | 3,541,614 | +0.11(+0.46%) |
Oct 23, 2014 | 23.56 | 23.96 | 23.33 | 23.70 | 5,431,835 | +0.35(+1.48%) |
Oct 22, 2014 | 23.58 | 23.60 | 23.35 | 23.35 | 4,083,232 | -0.12(-0.50%) |
Oct 21, 2014 | 23.30 | 23.58 | 23.10 | 23.47 | 4,935,304 | +0.30(+1.28%) |
Oct 20, 2014 | 22.48 | 23.19 | 22.48 | 23.17 | 4,728,396 | +0.59(+2.62%) |
Oct 17, 2014 | 22.18 | 22.77 | 22.05 | 22.58 | 9,081,753 | +0.68(+3.11%) |
Oct 16, 2014 | 21.68 | 22.19 | 21.50 | 21.90 | 7,875,027 | +0.00(+0.00%) |
Oct 15, 2014 | 21.13 | 22.03 | 21.03 | 21.90 | 9,103,818 | +0.48(+2.26%) |
Oct 14, 2014 | 21.11 | 21.76 | 21.04 | 21.41 | 6,892,536 | +0.41(+1.98%) |
Oct 13, 2014 | 21.46 | 21.80 | 20.96 | 21.00 | 6,129,674 | -0.50(-2.34%) |
Oct 10, 2014 | 22.07 | 22.12 | 21.48 | 21.50 | 11,715,768 | -0.59(-2.68%) |
Oct 09, 2014 | 22.60 | 22.74 | 22.09 | 22.10 | 3,390,735 | -0.53(-2.36%) |
Oct 08, 2014 | 22.28 | 22.64 | 22.10 | 22.63 | 2,634,829 | +0.36(+1.60%) |
Oct 07, 2014 | 22.46 | 22.63 | 22.27 | 22.27 | 2,280,313 | -0.25(-1.10%) |
Oct 06, 2014 | 22.55 | 22.72 | 22.49 | 22.52 | 1,988,639 | +0.06(+0.26%) |
Oct 03, 2014 | 22.33 | 22.55 | 22.24 | 22.46 | 1,874,460 | +0.27(+1.20%) |
Oct 02, 2014 | 22.00 | 22.28 | 21.81 | 22.19 | 4,420,490 | +0.20(+0.90%) |
Oct 01, 2014 | 22.12 | 22.31 | 21.94 | 22.00 | 3,438,666 | -0.22(-0.98%) |
Sep 30, 2014 | 22.53 | 22.57 | 22.19 | 22.21 | 5,498,631 | -0.28(-1.23%) |
Sep 29, 2014 | 22.45 | 22.61 | 22.42 | 22.49 | 1,764,329 | -0.16(-0.70%) |
Sep 26, 2014 | 22.61 | 22.69 | 22.47 | 22.65 | 2,088,186 | +0.07(+0.31%) |
Sep 25, 2014 | 22.82 | 22.88 | 22.47 | 22.58 | 2,096,191 | -0.29(-1.25%) |
Sep 24, 2014 | 22.71 | 22.96 | 22.53 | 22.87 | 5,682,611 | -0.05(-0.21%) |
Sep 23, 2014 | 22.87 | 23.05 | 22.73 | 22.91 | 3,956,106 | -0.02(-0.09%) |
Sep 22, 2014 | 23.31 | 23.37 | 22.86 | 22.93 | 5,792,517 | -0.49(-2.11%) |
Sep 19, 2014 | 23.76 | 23.81 | 23.27 | 23.43 | 2,495,869 | -0.27(-1.12%) |
Sep 18, 2014 | 23.81 | 23.88 | 23.62 | 23.69 | 2,435,631 | -0.12(-0.50%) |
Sep 17, 2014 | 23.51 | 23.99 | 23.42 | 23.81 | 10,633,663 | +0.53(+2.29%) |
Sep 16, 2014 | 23.03 | 23.38 | 23.03 | 23.28 | 3,494,178 | +0.05(+0.21%) |
Sep 15, 2014 | 23.17 | 23.34 | 23.10 | 23.23 | 1,868,117 | +0.03(+0.13%) |
Sep 12, 2014 | 23.49 | 23.51 | 23.03 | 23.20 | 4,391,367 | -0.37(-1.55%) |
Sep 11, 2014 | 23.33 | 23.60 | 23.33 | 23.57 | 1,786,147 | +0.05(+0.21%) |
Sep 10, 2014 | 23.30 | 23.53 | 23.19 | 23.52 | 3,623,902 | +0.18(+0.76%) |
Sep 09, 2014 | 23.45 | 23.54 | 23.27 | 23.34 | 2,126,772 | -0.13(-0.55%) |
Sep 08, 2014 | 23.32 | 23.62 | 23.32 | 23.47 | 1,877,350 | +0.05(+0.21%) |
Sep 05, 2014 | 23.35 | 23.49 | 23.27 | 23.42 | 1,292,648 | +0.05(+0.21%) |
Sep 04, 2014 | 23.20 | 23.50 | 23.20 | 23.37 | 1,874,963 | +0.18(+0.77%) |
Sep 03, 2014 | 23.82 | 23.82 | 23.15 | 23.19 | 4,768,652 | -0.49(-2.08%) |
Sep 02, 2014 | 23.70 | 23.81 | 23.58 | 23.68 | 2,802,146 | -0.07(-0.29%) |
Aug 29, 2014 | 23.62 | 23.75 | 23.75 | 23.75 | 1,093,388 | +0.10(+0.42%) |
Aug 28, 2014 | 23.62 | 23.73 | 23.45 | 23.65 | 2,896,745 | -0.07(-0.29%) |
Aug 27, 2014 | 23.70 | 23.81 | 23.66 | 23.72 | 1,438,545 | +0.00(+0.00%) |
Aug 26, 2014 | 23.67 | 23.77 | 23.57 | 23.72 | 2,504,233 | +0.07(+0.29%) |
Aug 25, 2014 | 23.85 | 23.96 | 23.58 | 23.65 | 6,763,154 | -0.12(-0.50%) |
Aug 22, 2014 | 23.78 | 23.86 | 23.62 | 23.77 | 2,088,915 | +0.00(+0.00%) |
Aug 21, 2014 | 23.76 | 23.87 | 23.65 | 23.77 | 2,462,889 | +0.00(+0.00%) |
Aug 20, 2014 | 23.62 | 23.80 | 23.56 | 23.77 | 3,709,925 | +0.10(+0.42%) |
Aug 19, 2014 | 23.52 | 23.81 | 23.44 | 23.67 | 5,601,766 | +0.55(+2.39%) |
Aug 18, 2014 | 22.79 | 23.13 | 22.79 | 23.12 | 3,042,674 | +0.45(+2.00%) |
Aug 15, 2014 | 22.82 | 22.89 | 22.49 | 22.67 | 2,299,392 | -0.07(-0.30%) |
Aug 14, 2014 | 22.36 | 22.75 | 22.36 | 22.74 | 2,886,790 | +0.38(+1.68%) |
Aug 13, 2014 | 22.31 | 22.49 | 22.27 | 22.36 | 1,889,225 | +0.10(+0.44%) |
Aug 12, 2014 | 22.34 | 22.44 | 22.21 | 22.26 | 1,238,808 | -0.20(-0.88%) |
Aug 11, 2014 | 22.43 | 22.63 | 22.41 | 22.46 | 1,843,523 | +0.05(+0.22%) |
Aug 08, 2014 | 22.01 | 22.41 | 21.95 | 22.41 | 2,283,772 | +0.52(+2.39%) |
Aug 07, 2014 | 22.06 | 22.14 | 21.81 | 21.89 | 1,598,663 | -0.04(-0.18%) |
Aug 06, 2014 | 21.80 | 22.12 | 21.80 | 21.93 | 2,546,944 | +0.00(+0.00%) |
Aug 05, 2014 | 21.90 | 22.22 | 21.77 | 21.93 | 2,586,197 | -0.14(-0.63%) |
Aug 04, 2014 | 21.99 | 22.11 | 21.82 | 22.07 | 3,118,158 | +0.22(+0.99%) |
Aug 01, 2014 | 21.76 | 22.10 | 21.67 | 21.85 | 4,171,756 | -0.07(-0.31%) |
Jul 31, 2014 | 22.07 | 22.28 | 21.73 | 21.92 | 6,068,269 | -0.38(-1.68%) |
Jul 30, 2014 | 22.52 | 22.54 | 22.14 | 22.29 | 3,020,717 | -0.17(-0.75%) |
Jul 29, 2014 | 22.57 | 22.66 | 22.41 | 22.46 | 2,534,189 | -0.07(-0.31%) |
Jul 28, 2014 | 22.81 | 22.83 | 22.33 | 22.53 | 3,956,272 | -0.29(-1.25%) |
Jul 25, 2014 | 22.98 | 23.00 | 22.74 | 22.82 | 2,742,046 | -0.26(-1.11%) |
Jul 24, 2014 | 23.82 | 23.85 | 22.99 | 23.07 | 8,654,219 | -0.82(-3.43%) |
Jul 23, 2014 | 23.62 | 23.96 | 23.46 | 23.89 | 5,357,678 | +0.26(+1.09%) |
Jul 22, 2014 | 23.40 | 23.71 | 23.40 | 23.63 | 2,533,423 | +0.37(+1.57%) |
Jul 21, 2014 | 23.19 | 23.36 | 23.10 | 23.27 | 2,776,889 | +0.05(+0.21%) |
Jul 18, 2014 | 23.16 | 23.31 | 23.10 | 23.22 | 2,988,073 | +0.10(+0.43%) |
Jul 17, 2014 | 23.44 | 23.56 | 23.07 | 23.12 | 5,775,336 | -0.60(-2.54%) |
Jul 16, 2014 | 23.52 | 23.80 | 23.30 | 23.72 | 5,335,423 | +0.30(+1.26%) |
Jul 15, 2014 | 23.54 | 23.58 | 23.34 | 23.43 | 2,997,551 | -0.07(-0.29%) |
Jul 14, 2014 | 23.68 | 23.68 | 23.44 | 23.50 | 2,130,199 | -0.01(-0.04%) |
Jul 11, 2014 | 23.64 | 23.68 | 23.40 | 23.51 | 1,689,255 | -0.16(-0.67%) |
Jul 10, 2014 | 23.59 | 23.83 | 23.40 | 23.66 | 2,736,413 | -0.33(-1.36%) |
Jul 09, 2014 | 24.10 | 24.28 | 23.97 | 23.99 | 1,256,902 | -0.04(-0.16%) |
Jul 08, 2014 | 24.12 | 24.12 | 23.92 | 24.03 | 2,271,372 | -0.14(-0.57%) |
Jul 07, 2014 | 24.54 | 24.60 | 24.08 | 24.17 | 3,266,090 | -0.44(-1.80%) |
Jul 03, 2014 | 24.55 | 24.61 | 24.61 | 24.61 | 1,935,266 | +0.10(+0.40%) |
Jul 02, 2014 | 24.80 | 24.85 | 24.47 | 24.51 | 1,818,148 | -0.25(-1.00%) |
Jul 01, 2014 | 24.51 | 24.90 | 24.38 | 24.76 | 3,137,768 | +0.29(+1.17%) |
Jun 30, 2014 | 24.33 | 24.64 | 24.22 | 24.47 | 5,283,872 | +0.15(+0.61%) |
Jun 27, 2014 | 24.08 | 24.34 | 23.93 | 24.33 | 4,137,478 | +0.23(+0.94%) |
Jun 26, 2014 | 24.21 | 24.25 | 23.89 | 24.10 | 3,972,192 | -0.10(-0.41%) |
Jun 25, 2014 | 23.95 | 24.23 | 23.82 | 24.20 | 2,839,376 | +0.16(+0.66%) |
Jun 24, 2014 | 23.82 | 24.38 | 23.81 | 24.04 | 5,320,462 | +0.21(+0.87%) |
Jun 23, 2014 | 23.80 | 24.16 | 23.80 | 23.83 | 4,224,601 | +0.02(+0.08%) |
Jun 20, 2014 | 23.86 | 23.94 | 23.57 | 23.81 | 1,986,342 | -0.09(-0.37%) |
Jun 19, 2014 | 23.94 | 24.12 | 23.80 | 23.90 | 2,357,655 | +0.03(+0.12%) |
Jun 18, 2014 | 23.74 | 23.90 | 23.49 | 23.87 | 4,443,951 | +0.05(+0.21%) |
Jun 17, 2014 | 23.54 | 23.94 | 23.39 | 23.82 | 3,139,812 | +0.08(+0.33%) |
Jun 16, 2014 | 23.54 | 23.77 | 23.41 | 23.74 | 3,036,981 | +0.19(+0.80%) |
Jun 13, 2014 | 23.68 | 23.80 | 23.43 | 23.56 | 1,649,495 | -0.10(-0.42%) |
Jun 12, 2014 | 23.88 | 23.98 | 23.59 | 23.65 | 2,324,715 | -0.24(-0.99%) |
Jun 11, 2014 | 24.20 | 24.20 | 23.78 | 23.89 | 2,622,729 | -0.41(-1.70%) |
Jun 10, 2014 | 24.38 | 24.41 | 24.25 | 24.31 | 1,541,659 | +0.07(+0.28%) |
Jun 06, 2014 | 23.94 | 24.26 | 23.94 | 24.24 | 3,445,584 | +0.36(+1.49%) |
Jun 05, 2014 | 23.65 | 23.97 | 23.51 | 23.88 | 2,479,858 | +0.26(+1.08%) |
Jun 04, 2014 | 23.58 | 23.76 | 23.43 | 23.63 | 2,726,051 | -0.07(-0.29%) |
Jun 03, 2014 | 23.62 | 23.82 | 23.59 | 23.69 | 1,491,920 | -0.03(-0.12%) |
Jun 02, 2014 | 23.79 | 23.79 | 23.51 | 23.72 | 3,546,887 | +0.03(+0.12%) |
May 30, 2014 | 23.76 | 23.83 | 23.54 | 23.69 | 5,459,587 | -0.14(-0.58%) |
May 29, 2014 | 23.82 | 24.06 | 23.61 | 23.83 | 4,712,024 | +0.14(+0.58%) |
May 28, 2014 | 24.02 | 24.06 | 23.69 | 23.69 | 5,279,297 | -0.04(-0.17%) |
May 27, 2014 | 23.78 | 23.95 | 23.66 | 23.73 | 4,246,164 | +0.04(+0.17%) |
May 23, 2014 | 23.19 | 23.69 | 23.69 | 23.69 | 3,989,927 | +0.46(+1.97%) |
May 22, 2014 | 22.76 | 23.29 | 22.69 | 23.24 | 3,036,825 | +0.45(+1.97%) |
May 21, 2014 | 22.49 | 22.86 | 22.49 | 22.79 | 3,364,517 | +0.08(+0.35%) |
May 20, 2014 | 22.89 | 22.98 | 22.56 | 22.71 | 3,590,035 | -0.17(-0.73%) |
May 19, 2014 | 23.04 | 23.04 | 22.63 | 22.88 | 4,140,340 | -0.04(-0.17%) |
May 16, 2014 | 22.98 | 23.05 | 22.75 | 22.92 | 3,579,745 | +0.15(+0.65%) |
May 15, 2014 | 22.78 | 22.83 | 22.27 | 22.77 | 6,170,021 | -0.07(-0.30%) |
May 14, 2014 | 23.33 | 23.35 | 22.82 | 22.84 | 3,073,697 | -0.51(-2.20%) |
May 13, 2014 | 23.32 | 23.71 | 23.30 | 23.35 | 3,693,524 | -0.02(-0.08%) |
May 12, 2014 | 22.98 | 23.44 | 22.97 | 23.37 | 2,947,408 | +0.48(+2.11%) |
May 09, 2014 | 22.69 | 22.96 | 22.58 | 22.89 | 3,603,411 | +0.11(+0.48%) |
May 08, 2014 | 22.76 | 23.20 | 22.63 | 22.78 | 4,791,252 | -0.08(-0.34%) |
May 07, 2014 | 22.83 | 22.98 | 22.65 | 22.86 | 5,446,740 | +0.00(+0.00%) |
May 06, 2014 | 23.17 | 23.27 | 22.78 | 22.86 | 4,003,334 | -0.47(-2.03%) |
May 05, 2014 | 23.49 | 23.59 | 23.21 | 23.33 | 2,906,777 | -0.29(-1.21%) |
May 02, 2014 | 23.30 | 23.83 | 23.22 | 23.62 | 3,804,416 | +0.34(+1.44%) |
May 01, 2014 | 22.99 | 23.52 | 22.99 | 23.28 | 3,991,830 | +0.22(+0.94%) |
Apr 30, 2014 | 22.95 | 23.10 | 22.83 | 23.06 | 3,324,555 | +0.01(+0.04%) |
Apr 29, 2014 | 23.03 | 23.09 | 22.83 | 23.05 | 1,574,022 | +0.03(+0.13%) |
Apr 28, 2014 | 23.24 | 23.56 | 22.79 | 23.02 | 5,617,269 | -0.01(-0.04%) |
Apr 25, 2014 | 23.42 | 23.42 | 22.97 | 23.03 | 3,401,056 | -0.53(-2.26%) |
Apr 24, 2014 | 23.28 | 23.65 | 23.09 | 23.57 | 4,596,560 | +0.56(+2.44%) |
Apr 23, 2014 | 23.27 | 23.33 | 22.85 | 23.00 | 6,377,124 | -0.36(-1.56%) |
Apr 22, 2014 | 23.15 | 23.54 | 23.15 | 23.37 | 2,924,783 | +0.19(+0.81%) |
Apr 21, 2014 | 23.17 | 23.20 | 22.97 | 23.18 | 1,601,289 | -0.02(-0.09%) |
Apr 17, 2014 | 23.33 | 23.20 | 23.20 | 23.20 | 3,413,476 | -0.17(-0.72%) |
Apr 16, 2014 | 23.30 | 23.53 | 23.08 | 23.37 | 2,877,633 | +0.19(+0.81%) |
Apr 15, 2014 | 23.26 | 23.57 | 22.79 | 23.18 | 5,640,507 | -0.07(-0.30%) |
Apr 14, 2014 | 23.35 | 23.52 | 23.10 | 23.25 | 2,254,229 | +0.05(+0.21%) |
Apr 11, 2014 | 23.22 | 23.59 | 23.17 | 23.20 | 5,684,808 | -0.30(-1.26%) |
Apr 10, 2014 | 23.83 | 24.15 | 23.50 | 23.50 | 5,259,057 | -0.38(-1.61%) |
Apr 09, 2014 | 23.75 | 24.09 | 23.46 | 23.88 | 7,032,078 | +0.17(+0.71%) |
Apr 08, 2014 | 23.74 | 23.86 | 23.38 | 23.71 | 3,565,148 | +0.11(+0.46%) |
Apr 07, 2014 | 24.12 | 24.21 | 23.49 | 23.61 | 5,711,788 | -0.64(-2.64%) |
Apr 04, 2014 | 24.46 | 24.92 | 24.06 | 24.25 | 7,430,234 | -0.12(-0.49%) |
Apr 03, 2014 | 24.35 | 24.40 | 24.14 | 24.36 | 2,812,854 | +0.00(+0.00%) |
Apr 02, 2014 | 24.24 | 24.47 | 24.06 | 24.36 | 2,856,559 | +0.10(+0.41%) |