Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.60 | 25.79 | 25.56 | 25.56 | 17,984,128 | -0.09(-0.34%) |
Mar 30, 2015 | 25.38 | 25.73 | 25.30 | 25.64 | 18,347,798 | +0.37(+1.45%) |
Mar 27, 2015 | 25.43 | 25.53 | 25.24 | 25.28 | 18,401,518 | -0.17(-0.66%) |
Mar 26, 2015 | 25.15 | 25.57 | 25.06 | 25.44 | 26,608,030 | +0.18(+0.70%) |
Mar 25, 2015 | 25.82 | 25.87 | 25.26 | 25.27 | 21,388,910 | -0.54(-2.08%) |
Mar 24, 2015 | 25.85 | 26.01 | 25.78 | 25.80 | 17,248,392 | -0.08(-0.31%) |
Mar 23, 2015 | 25.84 | 26.07 | 25.83 | 25.88 | 20,938,792 | +0.02(+0.08%) |
Mar 20, 2015 | 25.42 | 25.94 | 25.39 | 25.86 | 39,797,988 | +0.53(+2.11%) |
Mar 19, 2015 | 25.58 | 25.61 | 25.28 | 25.33 | 23,214,952 | -0.31(-1.22%) |
Mar 18, 2015 | 25.47 | 25.78 | 25.21 | 25.64 | 32,997,348 | -0.03(-0.11%) |
Mar 17, 2015 | 25.78 | 25.79 | 25.55 | 25.67 | 15,455,207 | -0.21(-0.80%) |
Mar 16, 2015 | 25.62 | 25.90 | 25.61 | 25.88 | 20,981,850 | +0.43(+1.70%) |
Mar 13, 2015 | 25.46 | 25.56 | 25.26 | 25.45 | 15,327,319 | +0.00(+0.00%) |
Mar 12, 2015 | 25.11 | 25.51 | 25.10 | 25.45 | 16,818,460 | +0.38(+1.50%) |
Mar 11, 2015 | 25.42 | 25.47 | 25.02 | 25.07 | 19,828,848 | -0.38(-1.49%) |
Mar 10, 2015 | 25.51 | 25.58 | 25.45 | 25.45 | 20,351,956 | -0.25(-0.98%) |
Mar 09, 2015 | 25.61 | 25.84 | 25.59 | 25.70 | 15,065,316 | +0.09(+0.35%) |
Mar 06, 2015 | 25.68 | 25.77 | 25.54 | 25.61 | 18,482,148 | -0.30(-1.17%) |
Mar 05, 2015 | 25.78 | 26.01 | 25.72 | 25.91 | 19,299,188 | +0.31(+1.20%) |
Mar 04, 2015 | 25.80 | 25.85 | 25.49 | 25.61 | 19,994,734 | -0.25(-0.95%) |
Mar 03, 2015 | 25.94 | 25.99 | 25.79 | 25.85 | 20,832,830 | -0.18(-0.70%) |
Mar 02, 2015 | 26.03 | 26.05 | 25.80 | 26.03 | 19,547,528 | +0.01(+0.04%) |
Feb 27, 2015 | 25.96 | 26.10 | 25.86 | 26.03 | 18,954,324 | +0.04(+0.16%) |
Feb 26, 2015 | 26.00 | 26.00 | 25.82 | 25.98 | 18,948,786 | +0.07(+0.28%) |
Feb 25, 2015 | 26.24 | 26.27 | 25.90 | 25.91 | 21,956,632 | -0.31(-1.18%) |
Feb 24, 2015 | 26.21 | 26.30 | 26.02 | 26.22 | 16,762,394 | -0.01(-0.04%) |
Feb 23, 2015 | 26.17 | 26.31 | 26.12 | 26.23 | 21,665,452 | +0.09(+0.36%) |
Feb 20, 2015 | 25.65 | 26.16 | 25.60 | 26.14 | 44,634,400 | +0.24(+0.93%) |
Feb 19, 2015 | 26.20 | 26.30 | 25.86 | 25.90 | 60,029,904 | -0.86(-3.21%) |
Feb 18, 2015 | 26.65 | 26.76 | 26.52 | 26.76 | 19,440,692 | +0.10(+0.38%) |
Feb 17, 2015 | 26.49 | 26.66 | 26.35 | 26.65 | 16,403,929 | +0.05(+0.17%) |
Feb 13, 2015 | 26.62 | 26.61 | 26.61 | 26.61 | 18,049,980 | -0.02(-0.09%) |
Feb 12, 2015 | 26.84 | 26.88 | 26.43 | 26.63 | 22,327,838 | -0.14(-0.52%) |
Feb 11, 2015 | 26.86 | 27.01 | 26.64 | 26.77 | 18,865,854 | -0.29(-1.09%) |
Feb 10, 2015 | 26.86 | 27.10 | 26.80 | 27.07 | 18,485,544 | +0.43(+1.61%) |
Feb 09, 2015 | 26.97 | 27.04 | 26.56 | 26.64 | 17,446,268 | -0.44(-1.63%) |
Feb 06, 2015 | 27.06 | 27.29 | 26.91 | 27.08 | 18,116,546 | +0.02(+0.06%) |
Feb 05, 2015 | 27.01 | 27.09 | 26.84 | 27.06 | 16,367,826 | +0.20(+0.73%) |
Feb 04, 2015 | 26.70 | 26.99 | 26.67 | 26.87 | 28,729,560 | +0.14(+0.53%) |
Feb 03, 2015 | 26.61 | 26.83 | 26.56 | 26.73 | 26,713,702 | +0.15(+0.56%) |
Feb 02, 2015 | 26.29 | 26.63 | 26.03 | 26.58 | 22,304,840 | +0.23(+0.86%) |
Jan 30, 2015 | 26.91 | 27.09 | 26.33 | 26.35 | 33,153,076 | -0.85(-3.12%) |
Jan 29, 2015 | 27.00 | 27.20 | 26.75 | 27.20 | 21,035,366 | +0.28(+1.04%) |
Jan 28, 2015 | 27.29 | 27.36 | 26.91 | 26.92 | 19,145,734 | -0.22(-0.81%) |
Jan 27, 2015 | 27.37 | 27.43 | 27.15 | 27.14 | 19,415,580 | -0.34(-1.24%) |
Jan 26, 2015 | 27.38 | 27.65 | 27.32 | 27.48 | 15,049,691 | +0.04(+0.14%) |
Jan 23, 2015 | 27.42 | 27.68 | 27.25 | 27.45 | 24,399,194 | +0.07(+0.24%) |
Jan 22, 2015 | 27.05 | 27.41 | 26.93 | 27.38 | 22,973,602 | +0.51(+1.92%) |
Jan 21, 2015 | 26.70 | 26.95 | 26.58 | 26.87 | 26,360,652 | -0.02(-0.06%) |
Jan 20, 2015 | 26.92 | 27.19 | 26.53 | 26.88 | 25,296,678 | -0.02(-0.09%) |
Jan 16, 2015 | 27.04 | 27.12 | 26.74 | 26.91 | 27,118,268 | -0.19(-0.70%) |
Jan 15, 2015 | 26.98 | 27.22 | 26.88 | 27.10 | 30,355,484 | +0.24(+0.89%) |
Jan 14, 2015 | 27.18 | 27.45 | 26.82 | 26.86 | 38,150,872 | -0.84(-3.02%) |
Jan 13, 2015 | 28.16 | 28.21 | 27.58 | 27.69 | 26,494,168 | -0.22(-0.79%) |
Jan 12, 2015 | 27.71 | 28.00 | 27.67 | 27.91 | 23,745,854 | +0.21(+0.75%) |
Jan 09, 2015 | 28.01 | 28.03 | 27.67 | 27.71 | 27,484,554 | -0.35(-1.24%) |
Jan 08, 2015 | 27.66 | 28.11 | 27.62 | 28.05 | 40,967,448 | +0.58(+2.11%) |
Jan 07, 2015 | 26.91 | 27.50 | 26.87 | 27.47 | 27,405,162 | +0.71(+2.65%) |
Jan 06, 2015 | 26.66 | 26.90 | 26.60 | 26.76 | 26,452,830 | +0.20(+0.77%) |
Jan 05, 2015 | 26.58 | 26.77 | 26.52 | 26.56 | 22,445,620 | -0.08(-0.29%) |
Jan 02, 2015 | 26.75 | 26.89 | 26.53 | 26.64 | 14,518,150 | +0.01(+0.02%) |
Dec 31, 2014 | 27.00 | 26.63 | 26.63 | 26.63 | 13,388,009 | -0.28(-1.05%) |
Dec 30, 2014 | 26.83 | 27.02 | 26.82 | 26.91 | 10,530,639 | +0.05(+0.17%) |
Dec 29, 2014 | 26.81 | 27.00 | 26.79 | 26.87 | 11,627,892 | -0.08(-0.31%) |
Dec 26, 2014 | 26.72 | 27.02 | 26.67 | 26.95 | 10,478,682 | +0.15(+0.56%) |
Dec 24, 2014 | 26.97 | 26.80 | 26.80 | 26.80 | 8,035,901 | -0.07(-0.27%) |
Dec 23, 2014 | 26.88 | 27.00 | 26.78 | 26.87 | 17,860,972 | +0.09(+0.32%) |
Dec 22, 2014 | 26.46 | 26.79 | 26.45 | 26.79 | 14,634,535 | +0.38(+1.43%) |
Dec 19, 2014 | 26.75 | 26.77 | 26.41 | 26.41 | 38,921,220 | -0.24(-0.91%) |
Dec 18, 2014 | 26.30 | 26.65 | 26.13 | 26.65 | 27,827,802 | +0.53(+2.03%) |
Dec 17, 2014 | 25.82 | 26.13 | 25.72 | 26.12 | 21,289,602 | +0.39(+1.53%) |
Dec 16, 2014 | 25.93 | 26.28 | 25.72 | 25.72 | 23,779,016 | -0.30(-1.17%) |
Dec 15, 2014 | 26.13 | 26.26 | 25.75 | 26.03 | 20,321,030 | +0.04(+0.16%) |
Dec 12, 2014 | 25.90 | 26.36 | 25.90 | 25.99 | 23,490,864 | -0.01(-0.02%) |
Dec 11, 2014 | 25.80 | 26.20 | 25.79 | 25.99 | 25,812,994 | +0.26(+1.02%) |
Dec 10, 2014 | 26.03 | 26.14 | 25.71 | 25.73 | 22,489,076 | -0.18(-0.69%) |
Dec 09, 2014 | 25.94 | 26.11 | 25.63 | 25.91 | 21,315,192 | -0.21(-0.80%) |
Dec 08, 2014 | 26.09 | 26.25 | 26.00 | 26.12 | 20,207,432 | +0.03(+0.13%) |
Dec 05, 2014 | 26.30 | 26.30 | 25.90 | 26.08 | 21,188,236 | -0.20(-0.76%) |
Dec 04, 2014 | 26.09 | 26.30 | 25.94 | 26.28 | 22,323,968 | -0.06(-0.21%) |
Dec 03, 2014 | 26.65 | 26.67 | 26.26 | 26.34 | 20,556,686 | -0.40(-1.51%) |
Dec 02, 2014 | 26.70 | 26.83 | 26.60 | 26.74 | 21,827,692 | +0.06(+0.21%) |
Dec 01, 2014 | 26.84 | 26.95 | 26.54 | 26.69 | 29,324,714 | -0.41(-1.51%) |
Nov 28, 2014 | 26.67 | 27.26 | 26.59 | 27.09 | 25,267,832 | +0.79(+3.01%) |
Nov 26, 2014 | 26.28 | 26.30 | 26.30 | 26.30 | 12,738,877 | +0.01(+0.04%) |
Nov 25, 2014 | 26.46 | 26.47 | 26.12 | 26.29 | 21,562,042 | -0.14(-0.53%) |
Nov 24, 2014 | 26.26 | 26.50 | 26.24 | 26.43 | 25,767,516 | +0.23(+0.89%) |
Nov 21, 2014 | 26.41 | 26.44 | 26.18 | 26.20 | 21,484,432 | +0.02(+0.08%) |
Nov 20, 2014 | 26.25 | 26.40 | 26.01 | 26.18 | 25,241,036 | -0.13(-0.48%) |
Nov 19, 2014 | 25.99 | 26.51 | 25.97 | 26.31 | 39,375,100 | +0.37(+1.43%) |
Nov 18, 2014 | 25.84 | 25.97 | 25.79 | 25.93 | 19,626,016 | +0.07(+0.26%) |
Nov 17, 2014 | 25.56 | 25.91 | 25.54 | 25.87 | 25,825,812 | +0.19(+0.74%) |
Nov 14, 2014 | 25.56 | 25.74 | 25.41 | 25.68 | 34,366,164 | +0.01(+0.02%) |
Nov 13, 2014 | 25.06 | 25.71 | 25.03 | 25.67 | 73,682,136 | +1.16(+4.72%) |
Nov 12, 2014 | 24.40 | 24.59 | 24.34 | 24.51 | 21,937,660 | +0.06(+0.24%) |
Nov 11, 2014 | 24.57 | 24.58 | 24.40 | 24.45 | 18,055,472 | -0.13(-0.54%) |
Nov 10, 2014 | 24.33 | 24.80 | 24.27 | 24.59 | 40,749,924 | +0.21(+0.85%) |
Nov 07, 2014 | 24.09 | 24.48 | 24.02 | 24.38 | 30,689,820 | +0.30(+1.23%) |
Nov 06, 2014 | 24.19 | 24.20 | 23.88 | 24.08 | 14,931,361 | +0.03(+0.14%) |
Nov 05, 2014 | 24.10 | 24.21 | 23.93 | 24.05 | 18,328,282 | +0.14(+0.57%) |
Nov 04, 2014 | 23.67 | 23.95 | 23.61 | 23.91 | 22,309,038 | +0.30(+1.28%) |
Nov 03, 2014 | 23.63 | 23.64 | 23.40 | 23.61 | 22,275,184 | +0.00(+0.01%) |
Oct 31, 2014 | 23.80 | 23.96 | 23.53 | 23.61 | 24,460,448 | -0.06(-0.24%) |
Oct 30, 2014 | 23.58 | 23.69 | 23.52 | 23.66 | 15,742,387 | +0.02(+0.08%) |
Oct 29, 2014 | 23.69 | 23.72 | 23.51 | 23.64 | 18,620,650 | +0.01(+0.05%) |
Oct 28, 2014 | 23.72 | 23.77 | 23.52 | 23.63 | 16,089,615 | -0.07(-0.31%) |
Oct 27, 2014 | 23.62 | 23.64 | 23.64 | 23.71 | 13,270,658 | +0.07(+0.27%) |
Oct 24, 2014 | 23.56 | 23.68 | 23.37 | 23.64 | 14,486,334 | +0.04(+0.17%) |
Oct 23, 2014 | 23.64 | 23.72 | 23.45 | 23.60 | 20,571,574 | +0.07(+0.29%) |
Oct 22, 2014 | 23.67 | 23.73 | 23.53 | 23.53 | 19,151,482 | +0.00(+0.01%) |
Oct 21, 2014 | 23.27 | 23.58 | 23.22 | 23.53 | 26,815,818 | +0.27(+1.17%) |
Oct 20, 2014 | 22.95 | 23.28 | 22.90 | 23.26 | 22,747,900 | +0.32(+1.40%) |
Oct 17, 2014 | 22.96 | 23.06 | 22.60 | 22.93 | 37,065,356 | +0.09(+0.38%) |
Oct 16, 2014 | 22.67 | 22.89 | 22.47 | 22.85 | 46,352,876 | -0.43(-1.84%) |
Oct 15, 2014 | 24.01 | 24.05 | 23.02 | 23.28 | 68,032,896 | -0.86(-3.56%) |
Oct 14, 2014 | 24.09 | 24.32 | 24.04 | 24.14 | 25,527,676 | +0.13(+0.54%) |
Oct 13, 2014 | 24.15 | 24.32 | 23.97 | 24.01 | 26,497,760 | -0.23(-0.93%) |
Oct 10, 2014 | 24.12 | 24.57 | 24.12 | 24.23 | 32,561,314 | +0.13(+0.55%) |
Oct 09, 2014 | 24.18 | 24.40 | 24.04 | 24.10 | 22,851,480 | -0.12(-0.49%) |
Oct 08, 2014 | 23.96 | 24.29 | 23.77 | 24.22 | 26,192,748 | +0.29(+1.22%) |
Oct 07, 2014 | 23.84 | 24.05 | 23.75 | 23.93 | 22,809,844 | -0.02(-0.06%) |
Oct 06, 2014 | 23.85 | 24.12 | 23.83 | 23.94 | 17,508,942 | +0.01(+0.04%) |
Oct 03, 2014 | 23.70 | 23.98 | 23.69 | 23.93 | 18,802,924 | +0.34(+1.43%) |
Oct 02, 2014 | 23.59 | 23.80 | 23.51 | 23.59 | 15,925,645 | +0.03(+0.14%) |
Oct 01, 2014 | 23.68 | 23.79 | 23.49 | 23.56 | 21,080,984 | -0.11(-0.46%) |
Sep 30, 2014 | 23.54 | 23.75 | 23.45 | 23.67 | 18,224,802 | +0.12(+0.51%) |
Sep 29, 2014 | 23.54 | 23.60 | 23.41 | 23.55 | 16,023,061 | -0.13(-0.54%) |
Sep 26, 2014 | 23.60 | 23.70 | 23.48 | 23.67 | 12,125,287 | +0.11(+0.49%) |
Sep 25, 2014 | 23.81 | 23.85 | 23.56 | 23.56 | 16,036,631 | -0.30(-1.25%) |
Sep 24, 2014 | 23.44 | 23.93 | 23.43 | 23.86 | 27,236,866 | +0.46(+1.96%) |
Sep 23, 2014 | 23.52 | 23.59 | 23.39 | 23.40 | 21,702,472 | -0.22(-0.93%) |
Sep 22, 2014 | 23.77 | 23.79 | 23.60 | 23.62 | 14,379,875 | -0.16(-0.69%) |
Sep 19, 2014 | 23.66 | 23.85 | 23.64 | 23.78 | 43,047,288 | +0.19(+0.81%) |
Sep 18, 2014 | 23.62 | 23.70 | 23.49 | 23.59 | 15,352,405 | -0.01(-0.03%) |
Sep 17, 2014 | 23.63 | 23.67 | 23.53 | 23.60 | 13,696,733 | -0.02(-0.10%) |
Sep 16, 2014 | 23.41 | 23.70 | 23.40 | 23.62 | 13,277,592 | +0.16(+0.67%) |
Sep 15, 2014 | 23.45 | 23.49 | 23.40 | 23.46 | 12,110,392 | +0.01(+0.05%) |
Sep 12, 2014 | 23.51 | 23.54 | 23.42 | 23.45 | 18,396,140 | -0.10(-0.43%) |
Sep 11, 2014 | 23.63 | 23.66 | 23.55 | 23.55 | 16,106,209 | -0.13(-0.54%) |
Sep 10, 2014 | 23.77 | 23.86 | 23.64 | 23.68 | 21,637,666 | -0.07(-0.30%) |
Sep 09, 2014 | 23.70 | 23.83 | 23.58 | 23.75 | 18,196,482 | +0.07(+0.27%) |
Sep 08, 2014 | 23.87 | 23.93 | 23.66 | 23.69 | 19,213,868 | -0.30(-1.26%) |
Sep 05, 2014 | 23.68 | 24.06 | 23.67 | 23.99 | 25,336,302 | +0.29(+1.24%) |
Sep 04, 2014 | 23.57 | 23.71 | 23.56 | 23.70 | 17,066,542 | +0.17(+0.72%) |
Sep 03, 2014 | 23.51 | 23.62 | 23.49 | 23.53 | 15,215,615 | +0.08(+0.34%) |
Sep 02, 2014 | 23.34 | 23.50 | 23.34 | 23.45 | 14,643,900 | +0.08(+0.33%) |
Aug 29, 2014 | 23.45 | 23.37 | 23.37 | 23.37 | 16,414,697 | -0.12(-0.53%) |
Aug 28, 2014 | 23.36 | 23.50 | 23.36 | 23.49 | 9,446,291 | +0.02(+0.07%) |
Aug 27, 2014 | 23.37 | 23.48 | 23.36 | 23.48 | 10,340,325 | +0.10(+0.44%) |
Aug 26, 2014 | 23.47 | 23.57 | 23.35 | 23.37 | 13,643,794 | -0.05(-0.22%) |
Aug 25, 2014 | 23.50 | 23.53 | 23.37 | 23.43 | 10,964,552 | -0.01(-0.05%) |
Aug 22, 2014 | 23.45 | 23.58 | 23.41 | 23.44 | 13,368,781 | +0.06(+0.24%) |
Aug 21, 2014 | 23.23 | 23.49 | 23.21 | 23.38 | 16,996,670 | +0.18(+0.79%) |
Aug 20, 2014 | 23.16 | 23.23 | 23.07 | 23.20 | 15,825,913 | +0.02(+0.11%) |
Aug 19, 2014 | 23.15 | 23.19 | 22.95 | 23.18 | 16,309,553 | +0.12(+0.52%) |
Aug 18, 2014 | 22.95 | 23.11 | 22.92 | 23.06 | 12,974,467 | +0.18(+0.80%) |
Aug 15, 2014 | 23.10 | 23.10 | 22.74 | 22.87 | 22,431,394 | -0.15(-0.66%) |
Aug 14, 2014 | 22.87 | 23.04 | 22.78 | 23.02 | 19,826,370 | +0.11(+0.49%) |
Aug 13, 2014 | 22.99 | 23.03 | 22.75 | 22.91 | 21,383,554 | -0.06(-0.26%) |
Aug 12, 2014 | 23.00 | 23.04 | 22.93 | 22.97 | 12,691,977 | -0.04(-0.19%) |
Aug 11, 2014 | 22.99 | 23.09 | 22.91 | 23.02 | 15,147,688 | -0.10(-0.42%) |
Aug 08, 2014 | 22.92 | 23.10 | 22.86 | 23.11 | 16,142,805 | +0.22(+0.97%) |
Aug 07, 2014 | 23.01 | 23.15 | 22.83 | 22.89 | 22,788,172 | -0.08(-0.34%) |
Aug 06, 2014 | 22.65 | 22.99 | 22.65 | 22.97 | 25,636,636 | +0.32(+1.39%) |
Aug 05, 2014 | 22.64 | 22.71 | 22.47 | 22.65 | 34,196,944 | -0.06(-0.27%) |
Aug 04, 2014 | 22.66 | 22.74 | 22.56 | 22.71 | 17,306,962 | +0.00(+0.00%) |
Aug 01, 2014 | 22.64 | 22.82 | 22.61 | 22.71 | 26,630,572 | -0.01(-0.05%) |
Jul 31, 2014 | 22.85 | 22.93 | 22.71 | 22.72 | 31,002,468 | -0.37(-1.60%) |
Jul 30, 2014 | 23.43 | 23.45 | 23.06 | 23.09 | 32,333,562 | -0.20(-0.87%) |
Jul 29, 2014 | 23.23 | 23.47 | 23.21 | 23.30 | 20,378,220 | -0.08(-0.36%) |
Jul 28, 2014 | 23.30 | 23.45 | 23.30 | 23.38 | 17,841,002 | -0.08(-0.34%) |
Jul 25, 2014 | 23.53 | 23.58 | 23.41 | 23.46 | 12,784,998 | -0.12(-0.50%) |
Jul 24, 2014 | 23.68 | 23.72 | 23.53 | 23.58 | 23,405,140 | -0.20(-0.83%) |
Jul 23, 2014 | 23.67 | 23.80 | 23.65 | 23.78 | 12,888,060 | +0.11(+0.46%) |
Jul 22, 2014 | 23.73 | 23.75 | 23.59 | 23.67 | 14,190,967 | -0.04(-0.17%) |
Jul 21, 2014 | 23.71 | 23.75 | 23.62 | 23.71 | 11,146,471 | -0.10(-0.41%) |
Jul 18, 2014 | 23.66 | 23.81 | 23.63 | 23.81 | 15,909,344 | +0.15(+0.63%) |
Jul 17, 2014 | 23.65 | 23.80 | 23.61 | 23.66 | 14,957,651 | -0.08(-0.33%) |
Jul 16, 2014 | 23.75 | 23.80 | 23.69 | 23.74 | 12,054,907 | +0.01(+0.03%) |
Jul 15, 2014 | 23.64 | 23.76 | 23.64 | 23.73 | 15,078,988 | +0.09(+0.38%) |
Jul 14, 2014 | 23.82 | 23.86 | 23.62 | 23.64 | 15,496,212 | -0.08(-0.35%) |
Jul 11, 2014 | 23.74 | 23.77 | 23.64 | 23.72 | 14,724,879 | -0.07(-0.31%) |
Jul 10, 2014 | 23.75 | 23.96 | 23.75 | 23.80 | 17,278,598 | -0.05(-0.19%) |
Jul 09, 2014 | 23.71 | 23.88 | 23.66 | 23.85 | 20,170,014 | +0.17(+0.73%) |
Jul 08, 2014 | 23.50 | 23.77 | 23.48 | 23.67 | 25,525,762 | +0.18(+0.76%) |
Jul 07, 2014 | 23.38 | 23.54 | 23.33 | 23.49 | 16,210,900 | +0.10(+0.42%) |
Jul 03, 2014 | 23.35 | 23.39 | 23.39 | 23.39 | 9,305,971 | +0.04(+0.17%) |
Jul 02, 2014 | 23.24 | 23.44 | 23.24 | 23.35 | 14,101,955 | +0.11(+0.45%) |
Jul 01, 2014 | 23.25 | 23.29 | 23.09 | 23.25 | 21,384,528 | +0.06(+0.28%) |
Jun 30, 2014 | 23.28 | 23.38 | 23.14 | 23.18 | 21,544,780 | -0.08(-0.36%) |
Jun 27, 2014 | 23.10 | 23.28 | 23.06 | 23.27 | 45,205,020 | +0.13(+0.57%) |
Jun 26, 2014 | 23.32 | 23.35 | 23.07 | 23.13 | 22,355,260 | -0.22(-0.94%) |
Jun 25, 2014 | 23.40 | 23.42 | 23.25 | 23.35 | 13,925,096 | -0.11(-0.46%) |
Jun 24, 2014 | 23.48 | 23.54 | 23.37 | 23.46 | 18,298,296 | +0.06(+0.24%) |
Jun 23, 2014 | 23.34 | 23.45 | 23.26 | 23.41 | 13,817,621 | +0.03(+0.15%) |
Jun 20, 2014 | 23.52 | 23.52 | 23.20 | 23.37 | 36,705,164 | -0.06(-0.25%) |
Jun 19, 2014 | 23.43 | 23.56 | 23.41 | 23.43 | 16,900,562 | +0.05(+0.22%) |
Jun 18, 2014 | 23.17 | 23.46 | 23.14 | 23.38 | 21,402,868 | +0.22(+0.95%) |
Jun 17, 2014 | 23.25 | 23.29 | 23.14 | 23.16 | 21,098,948 | -0.11(-0.46%) |
Jun 16, 2014 | 23.20 | 23.31 | 23.17 | 23.27 | 12,456,103 | +0.02(+0.08%) |
Jun 13, 2014 | 23.37 | 23.40 | 23.20 | 23.25 | 16,129,870 | -0.14(-0.59%) |
Jun 12, 2014 | 23.49 | 23.53 | 23.34 | 23.39 | 17,220,400 | -0.13(-0.56%) |
Jun 11, 2014 | 23.64 | 23.70 | 23.49 | 23.52 | 14,320,046 | -0.14(-0.60%) |
Jun 10, 2014 | 23.72 | 23.76 | 23.63 | 23.66 | 10,720,468 | -0.18(-0.76%) |
Jun 06, 2014 | 23.92 | 23.96 | 23.80 | 23.85 | 13,583,586 | -0.03(-0.14%) |
Jun 05, 2014 | 23.80 | 23.92 | 23.74 | 23.88 | 15,162,214 | +0.06(+0.25%) |
Jun 04, 2014 | 23.66 | 23.87 | 23.64 | 23.82 | 20,018,162 | +0.13(+0.55%) |
Jun 03, 2014 | 23.70 | 23.77 | 23.58 | 23.69 | 20,358,112 | -0.02(-0.06%) |
Jun 02, 2014 | 23.65 | 23.81 | 23.62 | 23.71 | 14,206,458 | -0.00(-0.01%) |
May 30, 2014 | 23.49 | 23.72 | 23.47 | 23.71 | 19,343,778 | +0.24(+1.04%) |
May 29, 2014 | 23.37 | 23.53 | 23.34 | 23.47 | 12,879,875 | +0.14(+0.60%) |
May 28, 2014 | 23.28 | 23.45 | 23.27 | 23.33 | 16,271,367 | -0.02(-0.08%) |
May 27, 2014 | 23.38 | 23.41 | 23.25 | 23.34 | 17,389,596 | -0.01(-0.03%) |
May 23, 2014 | 23.34 | 23.35 | 23.35 | 23.35 | 11,992,203 | +0.10(+0.44%) |
May 22, 2014 | 23.41 | 23.45 | 23.24 | 23.25 | 11,811,608 | -0.12(-0.51%) |
May 21, 2014 | 23.45 | 23.46 | 23.25 | 23.37 | 18,453,258 | -0.01(-0.04%) |
May 20, 2014 | 23.58 | 23.59 | 23.32 | 23.38 | 24,079,904 | -0.28(-1.20%) |
May 19, 2014 | 23.81 | 23.82 | 23.63 | 23.66 | 17,602,874 | -0.12(-0.52%) |
May 16, 2014 | 23.78 | 23.90 | 23.67 | 23.78 | 23,456,392 | +0.06(+0.23%) |
May 15, 2014 | 23.56 | 23.92 | 23.55 | 23.73 | 42,109,764 | -0.59(-2.43%) |
May 14, 2014 | 24.41 | 24.41 | 24.11 | 24.32 | 18,106,728 | -0.12(-0.51%) |
May 13, 2014 | 24.45 | 24.51 | 24.39 | 24.44 | 13,975,589 | -0.00(-0.01%) |
May 12, 2014 | 24.38 | 24.47 | 24.29 | 24.44 | 19,291,922 | -0.02(-0.06%) |
May 09, 2014 | 24.25 | 24.48 | 24.25 | 24.46 | 15,854,369 | +0.16(+0.65%) |
May 08, 2014 | 24.09 | 24.35 | 24.09 | 24.30 | 15,541,479 | +0.23(+0.94%) |
May 07, 2014 | 24.04 | 24.12 | 23.94 | 24.08 | 19,660,502 | +0.03(+0.14%) |
May 06, 2014 | 24.14 | 24.16 | 24.03 | 24.04 | 17,780,644 | -0.19(-0.78%) |
May 05, 2014 | 24.30 | 24.33 | 24.20 | 24.23 | 14,896,003 | -0.15(-0.63%) |
May 02, 2014 | 24.53 | 24.58 | 24.35 | 24.38 | 18,234,990 | -0.18(-0.73%) |
May 01, 2014 | 24.57 | 24.57 | 24.40 | 24.56 | 16,537,817 | -0.00(-0.01%) |
Apr 30, 2014 | 24.53 | 24.63 | 24.50 | 24.57 | 19,727,360 | +0.01(+0.05%) |
Apr 29, 2014 | 24.61 | 24.62 | 24.52 | 24.55 | 15,163,672 | -0.03(-0.11%) |
Apr 28, 2014 | 24.30 | 24.65 | 24.30 | 24.58 | 31,001,960 | +0.35(+1.45%) |
Apr 25, 2014 | 24.14 | 24.28 | 24.05 | 24.23 | 17,509,784 | +0.10(+0.40%) |
Apr 24, 2014 | 24.09 | 24.18 | 23.95 | 24.14 | 14,106,066 | +0.08(+0.35%) |
Apr 23, 2014 | 23.98 | 24.13 | 23.91 | 24.05 | 18,780,022 | +0.15(+0.62%) |
Apr 22, 2014 | 23.89 | 23.99 | 23.85 | 23.90 | 20,866,366 | -0.01(-0.05%) |
Apr 21, 2014 | 23.86 | 23.96 | 23.79 | 23.92 | 14,876,126 | -0.02(-0.08%) |
Apr 17, 2014 | 23.76 | 23.93 | 23.93 | 23.93 | 22,597,948 | +0.14(+0.57%) |
Apr 16, 2014 | 23.83 | 23.87 | 23.74 | 23.80 | 16,339,543 | +0.10(+0.44%) |
Apr 15, 2014 | 23.74 | 23.83 | 23.56 | 23.69 | 22,479,290 | -0.15(-0.65%) |
Apr 14, 2014 | 23.71 | 23.90 | 23.67 | 23.85 | 17,442,874 | +0.27(+1.15%) |
Apr 11, 2014 | 23.66 | 23.80 | 23.53 | 23.58 | 25,888,894 | -0.12(-0.51%) |
Apr 10, 2014 | 24.02 | 24.08 | 23.62 | 23.70 | 23,837,362 | -0.33(-1.39%) |
Apr 09, 2014 | 24.10 | 24.11 | 23.82 | 24.03 | 22,272,440 | -0.06(-0.27%) |
Apr 08, 2014 | 23.76 | 24.14 | 23.67 | 24.10 | 23,972,236 | +0.27(+1.13%) |
Apr 07, 2014 | 23.80 | 23.95 | 23.76 | 23.83 | 24,904,924 | +0.00(+0.00%) |
Apr 04, 2014 | 23.91 | 24.01 | 23.81 | 23.83 | 21,963,910 | -0.05(-0.19%) |
Apr 03, 2014 | 23.79 | 23.90 | 23.73 | 23.87 | 19,599,100 | +0.09(+0.36%) |
Apr 02, 2014 | 23.60 | 23.79 | 23.53 | 23.79 | 19,721,206 | +0.13(+0.53%) |