Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.64 | 25.69 | 25.29 | 25.51 | 619,380 | -0.12(-0.48%) |
May 28, 2015 | 25.93 | 25.93 | 25.38 | 25.64 | 676,526 | -0.33(-1.27%) |
May 27, 2015 | 26.04 | 26.14 | 25.61 | 25.97 | 558,344 | -0.11(-0.42%) |
May 26, 2015 | 26.26 | 26.38 | 25.71 | 26.08 | 774,627 | -0.36(-1.35%) |
May 22, 2015 | 26.02 | 26.44 | 26.44 | 26.44 | 590,787 | +0.32(+1.24%) |
May 21, 2015 | 25.89 | 26.15 | 25.69 | 26.11 | 450,751 | +0.22(+0.85%) |
May 20, 2015 | 26.06 | 26.09 | 25.82 | 25.89 | 416,502 | -0.19(-0.74%) |
May 19, 2015 | 26.14 | 26.31 | 25.94 | 26.09 | 515,691 | -0.08(-0.29%) |
May 18, 2015 | 25.45 | 26.26 | 25.39 | 26.16 | 1,445,722 | +0.79(+3.12%) |
May 15, 2015 | 25.47 | 25.52 | 25.23 | 25.37 | 549,388 | +0.01(+0.05%) |
May 14, 2015 | 25.56 | 25.67 | 25.25 | 25.36 | 855,802 | -0.07(-0.27%) |
May 13, 2015 | 25.52 | 25.79 | 25.14 | 25.42 | 714,715 | -0.02(-0.08%) |
May 12, 2015 | 25.58 | 25.73 | 25.21 | 25.45 | 498,829 | +0.01(+0.05%) |
May 11, 2015 | 25.55 | 25.80 | 25.30 | 25.43 | 517,024 | -0.16(-0.62%) |
May 08, 2015 | 25.36 | 25.95 | 25.12 | 25.59 | 1,005,732 | +0.43(+1.69%) |
May 07, 2015 | 25.33 | 25.42 | 24.89 | 25.16 | 757,332 | -0.19(-0.76%) |
May 06, 2015 | 26.09 | 26.09 | 25.17 | 25.36 | 824,928 | -0.62(-2.38%) |
May 05, 2015 | 25.75 | 26.11 | 25.56 | 25.97 | 1,066,404 | +0.36(+1.40%) |
May 04, 2015 | 25.58 | 25.89 | 25.44 | 25.62 | 1,075,635 | +0.11(+0.42%) |
May 01, 2015 | 25.18 | 25.64 | 25.18 | 25.51 | 507,919 | +0.34(+1.35%) |
Apr 30, 2015 | 25.64 | 25.85 | 25.11 | 25.17 | 952,433 | -0.57(-2.21%) |
Apr 29, 2015 | 25.48 | 25.91 | 25.44 | 25.74 | 2,244,910 | +0.18(+0.72%) |
Apr 28, 2015 | 25.71 | 25.83 | 25.45 | 25.55 | 728,152 | -0.26(-1.00%) |
Apr 27, 2015 | 25.67 | 26.01 | 25.53 | 25.81 | 685,479 | +0.18(+0.69%) |
Apr 24, 2015 | 25.36 | 25.70 | 25.25 | 25.64 | 623,119 | +0.26(+1.01%) |
Apr 23, 2015 | 25.15 | 25.41 | 24.99 | 25.38 | 447,170 | +0.32(+1.27%) |
Apr 22, 2015 | 25.24 | 25.41 | 25.05 | 25.06 | 562,349 | -0.12(-0.46%) |
Apr 21, 2015 | 25.64 | 25.68 | 25.15 | 25.18 | 710,062 | -0.40(-1.56%) |
Apr 20, 2015 | 25.53 | 25.74 | 25.49 | 25.58 | 368,331 | +0.06(+0.24%) |
Apr 17, 2015 | 25.64 | 25.69 | 25.37 | 25.51 | 435,909 | -0.20(-0.76%) |
Apr 16, 2015 | 25.51 | 25.75 | 25.34 | 25.71 | 560,702 | +0.12(+0.45%) |
Apr 15, 2015 | 25.31 | 25.72 | 25.27 | 25.60 | 519,766 | +0.35(+1.37%) |
Apr 14, 2015 | 25.22 | 25.40 | 25.10 | 25.25 | 431,265 | +0.07(+0.27%) |
Apr 13, 2015 | 25.17 | 25.24 | 25.04 | 25.18 | 609,137 | +0.01(+0.05%) |
Apr 10, 2015 | 25.03 | 25.18 | 24.90 | 25.17 | 591,953 | +0.21(+0.84%) |
Apr 09, 2015 | 24.77 | 25.02 | 24.69 | 24.96 | 714,928 | +0.22(+0.90%) |
Apr 08, 2015 | 24.48 | 24.82 | 24.34 | 24.73 | 652,183 | +0.25(+1.02%) |
Apr 07, 2015 | 24.44 | 24.60 | 24.39 | 24.48 | 1,321,723 | +0.03(+0.11%) |
Apr 06, 2015 | 24.43 | 24.61 | 24.31 | 24.46 | 696,668 | +0.11(+0.45%) |
Apr 02, 2015 | 24.17 | 24.35 | 24.35 | 24.35 | 516,330 | +0.16(+0.67%) |
Apr 01, 2015 | 24.46 | 24.62 | 24.15 | 24.19 | 922,926 | -0.22(-0.89%) |
Mar 31, 2015 | 24.35 | 24.65 | 24.31 | 24.40 | 1,172,448 | -0.11(-0.44%) |
Mar 30, 2015 | 24.23 | 24.57 | 24.21 | 24.51 | 729,931 | +0.30(+1.23%) |
Mar 27, 2015 | 24.60 | 24.71 | 24.07 | 24.21 | 1,749,798 | -0.35(-1.43%) |
Mar 26, 2015 | 24.97 | 25.00 | 24.52 | 24.57 | 1,144,002 | -0.27(-1.09%) |
Mar 25, 2015 | 24.87 | 24.94 | 24.67 | 24.84 | 432,758 | +0.05(+0.22%) |
Mar 24, 2015 | 24.82 | 24.97 | 24.60 | 24.78 | 624,739 | -0.05(-0.19%) |
Mar 23, 2015 | 24.53 | 24.88 | 24.34 | 24.83 | 1,240,057 | +0.32(+1.30%) |
Mar 20, 2015 | 25.03 | 25.03 | 24.43 | 24.51 | 2,682,117 | -0.32(-1.28%) |
Mar 19, 2015 | 24.82 | 24.94 | 24.69 | 24.83 | 1,207,854 | -0.18(-0.70%) |
Mar 18, 2015 | 24.21 | 25.05 | 24.06 | 25.01 | 1,480,333 | +0.66(+2.70%) |
Mar 17, 2015 | 24.36 | 24.50 | 24.15 | 24.35 | 574,510 | -0.12(-0.50%) |
Mar 16, 2015 | 24.15 | 24.50 | 23.77 | 24.47 | 1,129,694 | +0.20(+0.81%) |
Mar 13, 2015 | 24.54 | 24.65 | 23.96 | 24.27 | 1,088,291 | -0.33(-1.35%) |
Mar 12, 2015 | 24.88 | 24.99 | 24.47 | 24.61 | 796,343 | -0.13(-0.52%) |
Mar 11, 2015 | 24.64 | 25.04 | 24.52 | 24.73 | 2,368,734 | +0.14(+0.55%) |
Mar 10, 2015 | 24.21 | 24.85 | 24.21 | 24.60 | 11,752,019 | -1.10(-4.30%) |
Mar 09, 2015 | 26.00 | 26.22 | 25.58 | 25.70 | 675,156 | -0.34(-1.30%) |
Mar 06, 2015 | 26.02 | 26.25 | 25.79 | 26.04 | 878,094 | -0.12(-0.44%) |
Mar 05, 2015 | 26.09 | 26.34 | 25.98 | 26.16 | 434,550 | +0.05(+0.21%) |
Mar 04, 2015 | 26.16 | 26.20 | 25.93 | 26.10 | 378,400 | -0.03(-0.13%) |
Mar 03, 2015 | 26.10 | 26.25 | 25.65 | 26.14 | 834,033 | +0.10(+0.39%) |
Mar 02, 2015 | 26.56 | 26.69 | 26.01 | 26.04 | 797,150 | -0.52(-1.96%) |
Feb 27, 2015 | 26.00 | 26.59 | 25.82 | 26.56 | 882,556 | +0.60(+2.30%) |
Feb 26, 2015 | 26.50 | 26.76 | 25.87 | 25.96 | 1,112,447 | -0.56(-2.10%) |
Feb 25, 2015 | 26.06 | 26.63 | 26.03 | 26.52 | 737,209 | +0.43(+1.64%) |
Feb 24, 2015 | 26.75 | 26.85 | 26.07 | 26.09 | 1,015,742 | -0.59(-2.21%) |
Feb 23, 2015 | 26.84 | 26.88 | 26.45 | 26.68 | 1,016,462 | -0.17(-0.63%) |
Feb 20, 2015 | 26.60 | 27.04 | 26.56 | 26.85 | 1,251,334 | +0.26(+0.97%) |
Feb 19, 2015 | 25.91 | 26.92 | 25.76 | 26.59 | 2,994,714 | +0.40(+1.53%) |
Feb 18, 2015 | 26.16 | 26.42 | 26.08 | 26.19 | 986,476 | -0.14(-0.51%) |
Feb 17, 2015 | 26.32 | 26.65 | 26.18 | 26.33 | 805,086 | +0.01(+0.03%) |
Feb 13, 2015 | 26.92 | 26.32 | 26.32 | 26.32 | 1,340,925 | -0.34(-1.27%) |
Feb 12, 2015 | 26.16 | 26.71 | 26.09 | 26.66 | 856,584 | +0.64(+2.45%) |
Feb 11, 2015 | 26.29 | 26.45 | 25.83 | 26.02 | 823,517 | -0.52(-1.94%) |
Feb 10, 2015 | 26.37 | 26.63 | 25.81 | 26.54 | 936,506 | +0.24(+0.93%) |
Feb 09, 2015 | 26.65 | 26.92 | 26.20 | 26.29 | 930,452 | -0.30(-1.12%) |
Feb 06, 2015 | 27.53 | 27.57 | 26.49 | 26.59 | 1,127,758 | -0.85(-3.09%) |
Feb 05, 2015 | 26.82 | 27.63 | 26.77 | 27.44 | 1,239,573 | +0.68(+2.53%) |
Feb 04, 2015 | 26.97 | 27.18 | 26.50 | 26.76 | 840,328 | -0.39(-1.45%) |
Feb 03, 2015 | 26.54 | 27.66 | 26.43 | 27.15 | 1,869,052 | +0.78(+2.94%) |
Feb 02, 2015 | 26.48 | 26.75 | 25.87 | 26.38 | 1,449,378 | +0.08(+0.30%) |
Jan 30, 2015 | 25.84 | 26.67 | 25.60 | 26.30 | 1,217,409 | +0.35(+1.34%) |
Jan 29, 2015 | 25.46 | 26.04 | 25.06 | 25.95 | 1,610,630 | +0.49(+1.92%) |
Jan 28, 2015 | 26.04 | 26.04 | 25.30 | 25.46 | 1,396,270 | -0.46(-1.78%) |
Jan 27, 2015 | 26.11 | 26.42 | 25.57 | 25.92 | 1,322,087 | -0.29(-1.10%) |
Jan 26, 2015 | 26.57 | 26.69 | 26.10 | 26.21 | 1,965,134 | -0.22(-0.83%) |
Jan 23, 2015 | 26.79 | 26.95 | 26.27 | 26.43 | 2,321,099 | -0.35(-1.32%) |
Jan 22, 2015 | 27.33 | 27.39 | 26.73 | 26.79 | 1,925,286 | -0.31(-1.13%) |
Jan 21, 2015 | 26.59 | 27.33 | 26.39 | 27.09 | 993,267 | +0.57(+2.17%) |
Jan 20, 2015 | 26.21 | 26.65 | 25.78 | 26.52 | 1,196,287 | +0.31(+1.20%) |
Jan 16, 2015 | 25.70 | 26.33 | 25.70 | 26.21 | 1,238,543 | +0.51(+1.98%) |
Jan 15, 2015 | 25.61 | 26.01 | 25.41 | 25.70 | 1,211,199 | +0.09(+0.34%) |
Jan 14, 2015 | 25.16 | 25.66 | 24.66 | 25.61 | 1,537,164 | +0.27(+1.05%) |
Jan 13, 2015 | 25.69 | 26.15 | 25.10 | 25.34 | 1,584,397 | -0.41(-1.58%) |
Jan 12, 2015 | 26.08 | 26.17 | 25.24 | 25.75 | 1,282,341 | -0.46(-1.76%) |
Jan 09, 2015 | 26.15 | 26.51 | 26.02 | 26.21 | 1,162,636 | -0.01(-0.03%) |
Jan 08, 2015 | 25.80 | 26.28 | 25.76 | 26.22 | 2,236,125 | +0.49(+1.92%) |
Jan 07, 2015 | 25.78 | 26.02 | 25.44 | 25.72 | 1,541,778 | +0.04(+0.16%) |
Jan 06, 2015 | 26.15 | 26.35 | 25.10 | 25.68 | 2,276,903 | -0.49(-1.89%) |
Jan 05, 2015 | 26.88 | 27.06 | 26.07 | 26.18 | 2,701,749 | -0.92(-3.38%) |
Jan 02, 2015 | 26.66 | 27.43 | 26.55 | 27.09 | 1,149,789 | +0.43(+1.63%) |
Dec 31, 2014 | 27.03 | 26.66 | 26.66 | 26.66 | 1,752,869 | -0.43(-1.58%) |
Dec 30, 2014 | 26.65 | 27.39 | 26.59 | 27.09 | 2,248,100 | +0.25(+0.92%) |
Dec 29, 2014 | 26.19 | 27.04 | 26.14 | 26.84 | 1,376,806 | +0.62(+2.37%) |
Dec 26, 2014 | 26.15 | 26.43 | 26.12 | 26.22 | 913,096 | +0.27(+1.03%) |
Dec 24, 2014 | 25.79 | 25.95 | 25.95 | 25.95 | 594,467 | +0.07(+0.28%) |
Dec 23, 2014 | 25.45 | 26.00 | 25.40 | 25.88 | 1,748,966 | +0.18(+0.70%) |
Dec 22, 2014 | 25.66 | 25.78 | 25.28 | 25.70 | 2,110,886 | -0.02(-0.08%) |
Dec 19, 2014 | 26.00 | 26.12 | 25.42 | 25.72 | 6,025,416 | -0.29(-1.10%) |
Dec 18, 2014 | 26.07 | 26.32 | 25.18 | 26.00 | 1,764,498 | +0.33(+1.30%) |
Dec 17, 2014 | 24.66 | 25.72 | 24.60 | 25.67 | 2,531,056 | +1.06(+4.29%) |
Dec 16, 2014 | 24.15 | 25.66 | 23.97 | 24.62 | 1,881,022 | -0.25(-1.02%) |
Dec 15, 2014 | 25.70 | 26.04 | 24.61 | 24.87 | 1,944,847 | -0.73(-2.85%) |
Dec 12, 2014 | 25.77 | 25.91 | 25.20 | 25.60 | 3,055,508 | -0.63(-2.39%) |
Dec 11, 2014 | 25.95 | 26.75 | 25.80 | 26.23 | 1,886,901 | +0.28(+1.08%) |
Dec 10, 2014 | 26.57 | 26.93 | 25.82 | 25.94 | 2,239,086 | -0.91(-3.38%) |
Dec 09, 2014 | 26.06 | 27.10 | 25.82 | 26.85 | 2,120,508 | +0.55(+2.08%) |
Dec 08, 2014 | 27.05 | 27.42 | 26.11 | 26.31 | 2,312,113 | -0.92(-3.36%) |
Dec 05, 2014 | 27.23 | 27.65 | 27.09 | 27.22 | 2,477,396 | -0.02(-0.07%) |
Dec 04, 2014 | 26.15 | 27.85 | 26.04 | 27.24 | 5,340,429 | +1.82(+7.15%) |
Dec 03, 2014 | 25.16 | 25.74 | 25.10 | 25.42 | 1,277,688 | +0.24(+0.96%) |
Dec 02, 2014 | 24.21 | 25.44 | 24.19 | 25.18 | 2,385,775 | +0.67(+2.73%) |
Dec 01, 2014 | 24.77 | 24.84 | 23.76 | 24.51 | 3,007,452 | -0.54(-2.16%) |
Nov 28, 2014 | 25.84 | 25.84 | 24.95 | 25.06 | 1,203,896 | -1.27(-4.82%) |
Nov 26, 2014 | 25.90 | 26.33 | 26.33 | 26.33 | 1,264,814 | +0.42(+1.63%) |
Nov 25, 2014 | 26.36 | 26.60 | 25.86 | 25.90 | 1,202,287 | -0.45(-1.72%) |
Nov 24, 2014 | 26.63 | 26.63 | 25.98 | 26.36 | 817,250 | -0.27(-1.03%) |
Nov 21, 2014 | 26.73 | 27.27 | 26.37 | 26.63 | 8,251,318 | +0.11(+0.40%) |
Nov 20, 2014 | 25.76 | 26.72 | 25.72 | 26.53 | 1,770,937 | +0.53(+2.06%) |
Nov 19, 2014 | 25.73 | 26.02 | 25.66 | 25.99 | 1,561,133 | +0.23(+0.88%) |
Nov 18, 2014 | 25.52 | 26.02 | 25.42 | 25.76 | 1,300,727 | +0.22(+0.86%) |
Nov 17, 2014 | 24.94 | 25.66 | 24.78 | 25.54 | 1,485,781 | +0.59(+2.38%) |
Nov 14, 2014 | 24.55 | 25.20 | 24.48 | 24.95 | 1,966,122 | +0.36(+1.47%) |
Nov 13, 2014 | 24.45 | 24.65 | 24.27 | 24.59 | 1,984,574 | +0.14(+0.57%) |
Nov 12, 2014 | 23.95 | 24.57 | 23.72 | 24.45 | 1,002,199 | +0.49(+2.06%) |
Nov 11, 2014 | 23.83 | 23.95 | 23.46 | 23.95 | 1,018,762 | +0.10(+0.42%) |
Nov 10, 2014 | 24.01 | 24.24 | 23.81 | 23.85 | 903,673 | -0.15(-0.64%) |
Nov 07, 2014 | 23.89 | 24.16 | 23.73 | 24.01 | 1,144,310 | +0.25(+1.07%) |
Nov 06, 2014 | 23.84 | 24.07 | 23.69 | 23.75 | 763,044 | -0.10(-0.42%) |
Nov 05, 2014 | 23.40 | 23.93 | 23.15 | 23.85 | 1,112,174 | +0.46(+1.99%) |
Nov 04, 2014 | 23.94 | 24.45 | 23.15 | 23.39 | 1,179,151 | -0.66(-2.74%) |
Nov 03, 2014 | 23.64 | 24.35 | 23.55 | 24.05 | 1,494,306 | +0.32(+1.36%) |
Oct 31, 2014 | 23.97 | 24.26 | 23.29 | 23.72 | 1,549,032 | -0.24(-0.99%) |
Oct 30, 2014 | 24.12 | 24.46 | 23.35 | 23.96 | 879,780 | -0.41(-1.70%) |
Oct 29, 2014 | 24.63 | 24.70 | 24.08 | 24.38 | 845,920 | -0.21(-0.86%) |
Oct 28, 2014 | 24.06 | 24.59 | 23.79 | 24.59 | 1,067,299 | +0.53(+2.19%) |
Oct 27, 2014 | 24.35 | 24.38 | 23.90 | 24.06 | 1,093,548 | -0.32(-1.30%) |
Oct 24, 2014 | 23.93 | 24.39 | 23.86 | 24.38 | 799,736 | +0.34(+1.42%) |
Oct 23, 2014 | 23.86 | 24.21 | 23.86 | 24.03 | 950,768 | +0.22(+0.91%) |
Oct 22, 2014 | 23.58 | 24.28 | 23.55 | 23.82 | 1,357,550 | +0.34(+1.43%) |
Oct 21, 2014 | 23.24 | 23.99 | 23.20 | 23.48 | 2,093,307 | +0.29(+1.25%) |
Oct 20, 2014 | 23.16 | 23.47 | 22.82 | 23.19 | 1,476,054 | +0.13(+0.57%) |
Oct 17, 2014 | 23.29 | 23.62 | 22.70 | 23.06 | 2,414,546 | -0.14(-0.62%) |
Oct 16, 2014 | 21.81 | 23.43 | 21.71 | 23.20 | 2,834,657 | +1.05(+4.75%) |
Oct 15, 2014 | 21.25 | 22.34 | 20.80 | 22.15 | 2,252,258 | +0.63(+2.93%) |
Oct 14, 2014 | 22.14 | 22.56 | 21.18 | 21.52 | 3,334,749 | -0.79(-3.54%) |
Oct 13, 2014 | 22.90 | 23.34 | 22.19 | 22.31 | 2,112,817 | -0.84(-3.64%) |
Oct 10, 2014 | 23.26 | 23.57 | 22.56 | 23.15 | 2,781,973 | -0.34(-1.46%) |
Oct 09, 2014 | 24.17 | 24.23 | 23.34 | 23.49 | 1,629,487 | -0.72(-2.96%) |
Oct 08, 2014 | 24.20 | 24.33 | 23.45 | 24.21 | 2,023,335 | -0.11(-0.43%) |
Oct 07, 2014 | 24.68 | 24.74 | 24.29 | 24.32 | 1,169,211 | -0.37(-1.49%) |
Oct 06, 2014 | 24.77 | 24.83 | 24.40 | 24.68 | 958,574 | -0.09(-0.35%) |
Oct 03, 2014 | 24.93 | 25.12 | 24.70 | 24.77 | 720,951 | -0.11(-0.42%) |
Oct 02, 2014 | 24.99 | 25.26 | 24.42 | 24.88 | 1,563,521 | -0.26(-1.05%) |
Oct 01, 2014 | 25.61 | 25.76 | 25.07 | 25.14 | 821,444 | -0.41(-1.62%) |
Sep 30, 2014 | 25.90 | 25.95 | 25.51 | 25.55 | 1,199,893 | -0.46(-1.77%) |
Sep 29, 2014 | 25.84 | 26.16 | 25.77 | 26.01 | 985,493 | +0.06(+0.23%) |
Sep 26, 2014 | 25.70 | 26.00 | 25.50 | 25.95 | 1,214,402 | +0.12(+0.48%) |
Sep 25, 2014 | 26.07 | 26.24 | 25.68 | 25.83 | 1,779,238 | -0.16(-0.61%) |
Sep 24, 2014 | 25.57 | 26.24 | 25.21 | 25.99 | 1,717,745 | +0.35(+1.36%) |
Sep 23, 2014 | 25.96 | 26.03 | 25.45 | 25.64 | 1,276,853 | -0.42(-1.62%) |
Sep 22, 2014 | 26.24 | 26.34 | 25.90 | 26.06 | 2,282,080 | -0.14(-0.55%) |
Sep 19, 2014 | 25.82 | 26.37 | 25.82 | 26.20 | 3,998,460 | +0.39(+1.50%) |
Sep 18, 2014 | 24.91 | 26.03 | 24.91 | 25.82 | 3,866,677 | +0.87(+3.48%) |
Sep 17, 2014 | 24.08 | 25.02 | 24.08 | 24.95 | 1,847,316 | +0.93(+3.86%) |
Sep 16, 2014 | 23.66 | 24.21 | 23.55 | 24.02 | 756,969 | +0.36(+1.53%) |
Sep 15, 2014 | 23.72 | 23.80 | 23.46 | 23.66 | 887,277 | -0.14(-0.58%) |
Sep 12, 2014 | 24.17 | 24.40 | 23.74 | 23.80 | 1,101,557 | -0.49(-2.00%) |
Sep 11, 2014 | 24.16 | 24.31 | 23.84 | 24.28 | 904,208 | +0.13(+0.54%) |
Sep 10, 2014 | 24.22 | 24.33 | 23.88 | 24.15 | 738,314 | -0.13(-0.54%) |
Sep 09, 2014 | 24.34 | 24.50 | 24.14 | 24.28 | 919,418 | -0.07(-0.30%) |
Sep 08, 2014 | 24.26 | 24.43 | 24.11 | 24.36 | 828,212 | +0.03(+0.11%) |
Sep 05, 2014 | 24.25 | 24.33 | 24.02 | 24.33 | 750,771 | +0.13(+0.54%) |
Sep 04, 2014 | 24.14 | 24.20 | 24.01 | 24.20 | 807,806 | +0.01(+0.03%) |
Sep 03, 2014 | 24.11 | 24.26 | 23.95 | 24.19 | 1,412,241 | +0.10(+0.41%) |
Sep 02, 2014 | 23.88 | 24.11 | 23.88 | 24.09 | 1,058,707 | +0.20(+0.85%) |
Aug 29, 2014 | 23.84 | 23.89 | 23.89 | 23.89 | 630,346 | +0.13(+0.55%) |
Aug 28, 2014 | 23.95 | 23.99 | 23.70 | 23.76 | 505,148 | -0.14(-0.58%) |
Aug 27, 2014 | 23.93 | 24.05 | 23.71 | 23.90 | 680,569 | +0.01(+0.05%) |
Aug 26, 2014 | 23.92 | 24.04 | 23.83 | 23.88 | 724,541 | +0.01(+0.03%) |
Aug 25, 2014 | 23.63 | 24.00 | 23.38 | 23.88 | 1,025,002 | +0.31(+1.31%) |
Aug 22, 2014 | 23.65 | 23.65 | 23.33 | 23.57 | 705,425 | -0.11(-0.44%) |
Aug 21, 2014 | 23.55 | 23.80 | 23.43 | 23.67 | 1,084,458 | +0.18(+0.78%) |
Aug 20, 2014 | 23.40 | 23.59 | 23.32 | 23.49 | 954,300 | +0.16(+0.70%) |
Aug 19, 2014 | 23.39 | 23.42 | 23.17 | 23.32 | 847,912 | -0.07(-0.28%) |
Aug 18, 2014 | 23.07 | 23.39 | 23.03 | 23.39 | 907,307 | +0.25(+1.08%) |
Aug 15, 2014 | 22.84 | 23.26 | 22.66 | 23.14 | 1,232,983 | +0.53(+2.33%) |
Aug 14, 2014 | 22.39 | 22.71 | 22.18 | 22.61 | 936,875 | +0.36(+1.63%) |
Aug 13, 2014 | 22.30 | 22.47 | 22.15 | 22.25 | 784,911 | +0.01(+0.06%) |
Aug 12, 2014 | 22.03 | 22.32 | 21.84 | 22.24 | 795,453 | +0.06(+0.27%) |
Aug 11, 2014 | 21.94 | 22.82 | 21.92 | 22.18 | 1,441,128 | +0.57(+2.65%) |
Aug 08, 2014 | 21.71 | 21.84 | 21.48 | 21.61 | 657,593 | -0.10(-0.45%) |
Aug 07, 2014 | 21.59 | 21.76 | 21.46 | 21.71 | 1,093,140 | +0.22(+1.04%) |
Aug 06, 2014 | 21.12 | 21.51 | 20.90 | 21.48 | 933,672 | +0.13(+0.62%) |
Aug 05, 2014 | 21.84 | 21.92 | 21.35 | 21.35 | 1,239,178 | -0.52(-2.39%) |
Aug 04, 2014 | 21.79 | 21.92 | 21.60 | 21.87 | 1,225,768 | +0.09(+0.42%) |
Aug 01, 2014 | 21.93 | 22.35 | 21.42 | 21.78 | 1,080,624 | -0.50(-2.26%) |
Jul 31, 2014 | 22.99 | 22.99 | 21.91 | 22.29 | 2,173,996 | -0.50(-2.21%) |
Jul 30, 2014 | 23.00 | 23.11 | 22.61 | 22.79 | 1,170,272 | -0.14(-0.62%) |
Jul 29, 2014 | 22.90 | 23.13 | 22.70 | 22.93 | 779,657 | +0.08(+0.34%) |
Jul 28, 2014 | 22.90 | 23.00 | 22.77 | 22.86 | 832,391 | -0.04(-0.17%) |
Jul 25, 2014 | 22.84 | 23.08 | 22.84 | 22.90 | 928,290 | -0.05(-0.23%) |
Jul 24, 2014 | 22.87 | 23.11 | 22.79 | 22.95 | 764,418 | +0.05(+0.20%) |
Jul 23, 2014 | 22.79 | 23.05 | 22.77 | 22.90 | 668,558 | +0.06(+0.28%) |
Jul 22, 2014 | 22.75 | 23.02 | 22.75 | 22.84 | 924,141 | +0.03(+0.14%) |
Jul 21, 2014 | 22.87 | 22.99 | 22.71 | 22.80 | 576,619 | -0.05(-0.23%) |
Jul 18, 2014 | 22.93 | 23.04 | 22.84 | 22.86 | 528,753 | -0.01(-0.06%) |
Jul 17, 2014 | 22.78 | 22.97 | 22.74 | 22.87 | 689,035 | -0.08(-0.37%) |
Jul 16, 2014 | 22.82 | 23.02 | 22.79 | 22.95 | 546,611 | +0.15(+0.65%) |
Jul 15, 2014 | 22.64 | 22.91 | 22.53 | 22.80 | 739,105 | -0.12(-0.51%) |
Jul 14, 2014 | 23.13 | 23.23 | 22.91 | 22.92 | 605,275 | -0.19(-0.81%) |
Jul 11, 2014 | 23.02 | 23.26 | 22.94 | 23.11 | 913,057 | +0.01(+0.06%) |
Jul 10, 2014 | 22.80 | 23.13 | 22.57 | 23.10 | 1,232,869 | +0.11(+0.48%) |
Jul 09, 2014 | 22.53 | 23.06 | 22.43 | 22.99 | 1,493,749 | +0.45(+2.01%) |
Jul 08, 2014 | 22.51 | 22.62 | 22.23 | 22.53 | 952,835 | -0.01(-0.03%) |
Jul 07, 2014 | 22.79 | 22.95 | 22.42 | 22.54 | 1,420,190 | -0.35(-1.53%) |
Jul 03, 2014 | 22.87 | 22.89 | 22.89 | 22.89 | 1,107,991 | -0.16(-0.67%) |
Jul 02, 2014 | 23.62 | 23.79 | 22.76 | 23.04 | 2,870,738 | -0.88(-3.68%) |
Jul 01, 2014 | 24.01 | 24.03 | 23.76 | 23.92 | 1,786,625 | +0.03(+0.14%) |
Jun 30, 2014 | 23.77 | 23.90 | 23.56 | 23.89 | 1,207,941 | +0.17(+0.71%) |
Jun 27, 2014 | 23.29 | 23.78 | 23.29 | 23.72 | 1,383,913 | +0.34(+1.44%) |
Jun 26, 2014 | 23.39 | 23.45 | 23.13 | 23.39 | 1,255,043 | +0.01(+0.06%) |
Jun 25, 2014 | 23.29 | 23.45 | 23.07 | 23.37 | 1,639,501 | +0.03(+0.14%) |
Jun 24, 2014 | 22.58 | 23.41 | 22.55 | 23.34 | 2,657,836 | +0.74(+3.29%) |
Jun 23, 2014 | 21.96 | 22.66 | 21.87 | 22.60 | 2,886,282 | +0.70(+3.19%) |
Jun 20, 2014 | 22.20 | 22.60 | 21.81 | 21.90 | 4,719,158 | -0.80(-3.53%) |
Jun 19, 2014 | 20.44 | 23.61 | 20.33 | 22.70 | 12,042,033 | +2.68(+13.41%) |
Jun 18, 2014 | 20.38 | 20.46 | 19.96 | 20.02 | 966,503 | -0.37(-1.81%) |
Jun 17, 2014 | 20.38 | 20.53 | 20.37 | 20.39 | 796,525 | +0.01(+0.03%) |
Jun 16, 2014 | 20.37 | 20.53 | 20.28 | 20.38 | 668,895 | +0.04(+0.19%) |
Jun 13, 2014 | 20.39 | 20.55 | 20.24 | 20.34 | 529,158 | -0.05(-0.25%) |
Jun 12, 2014 | 20.48 | 20.63 | 20.26 | 20.39 | 603,894 | -0.10(-0.51%) |
Jun 11, 2014 | 20.57 | 20.60 | 20.40 | 20.49 | 539,779 | -0.08(-0.41%) |
Jun 10, 2014 | 20.62 | 20.86 | 20.49 | 20.58 | 987,090 | -0.20(-0.97%) |
Jun 06, 2014 | 20.62 | 20.81 | 20.53 | 20.78 | 996,090 | +0.17(+0.82%) |
Jun 05, 2014 | 20.44 | 20.61 | 20.42 | 20.61 | 579,316 | +0.16(+0.76%) |
Jun 04, 2014 | 20.38 | 20.53 | 20.22 | 20.46 | 879,088 | +0.08(+0.41%) |
Jun 03, 2014 | 20.29 | 20.42 | 20.24 | 20.37 | 1,676,385 | +0.04(+0.19%) |