Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.38 | 18.44 | 18.22 | 18.24 | 1,382,304 | -0.23(-1.22%) |
Jan 29, 2015 | 18.50 | 18.51 | 18.32 | 18.46 | 1,057,534 | +0.23(+1.28%) |
Jan 28, 2015 | 18.72 | 18.73 | 18.21 | 18.23 | 1,967,595 | -0.51(-2.73%) |
Jan 27, 2015 | 18.58 | 18.84 | 18.53 | 18.74 | 1,338,659 | -0.10(-0.51%) |
Jan 26, 2015 | 18.95 | 19.01 | 18.78 | 18.84 | 1,963,442 | -0.11(-0.59%) |
Jan 23, 2015 | 19.23 | 19.28 | 18.93 | 18.95 | 2,053,275 | -0.83(-4.21%) |
Jan 22, 2015 | 19.62 | 19.81 | 19.56 | 19.78 | 1,475,840 | +0.27(+1.38%) |
Jan 21, 2015 | 19.24 | 19.52 | 19.20 | 19.51 | 3,101,805 | +0.45(+2.36%) |
Jan 20, 2015 | 19.42 | 19.44 | 18.98 | 19.06 | 2,049,453 | -0.05(-0.27%) |
Jan 16, 2015 | 19.34 | 19.46 | 18.85 | 19.11 | 4,992,639 | -1.01(-5.04%) |
Jan 15, 2015 | 20.41 | 20.48 | 19.70 | 20.13 | 6,735,612 | +0.36(+1.80%) |
Jan 14, 2015 | 19.72 | 19.80 | 19.56 | 19.77 | 1,920,055 | -0.27(-1.34%) |
Jan 13, 2015 | 20.21 | 20.32 | 19.88 | 20.04 | 1,700,370 | +0.03(+0.17%) |
Jan 12, 2015 | 20.02 | 20.10 | 19.84 | 20.01 | 1,304,253 | -0.11(-0.56%) |
Jan 09, 2015 | 20.24 | 20.25 | 20.05 | 20.12 | 2,407,300 | -0.35(-1.69%) |
Jan 08, 2015 | 20.35 | 20.69 | 20.34 | 20.47 | 2,144,717 | -0.16(-0.76%) |
Jan 07, 2015 | 20.55 | 20.66 | 20.40 | 20.62 | 1,111,026 | -0.02(-0.08%) |
Jan 06, 2015 | 20.91 | 20.93 | 20.47 | 20.64 | 2,248,575 | -0.37(-1.77%) |
Jan 05, 2015 | 21.16 | 21.19 | 20.93 | 21.01 | 1,513,611 | -0.65(-3.00%) |
Jan 02, 2015 | 21.89 | 21.89 | 21.55 | 21.66 | 1,535,357 | -0.08(-0.36%) |
Dec 31, 2014 | 21.99 | 21.74 | 21.74 | 21.74 | 1,180,973 | -0.20(-0.91%) |
Dec 30, 2014 | 22.13 | 22.16 | 21.92 | 21.94 | 816,720 | -0.19(-0.86%) |
Dec 29, 2014 | 22.12 | 22.29 | 22.12 | 22.13 | 991,163 | -0.38(-1.69%) |
Dec 26, 2014 | 22.52 | 22.73 | 22.49 | 22.51 | 640,092 | +0.02(+0.08%) |
Dec 24, 2014 | 22.55 | 22.49 | 22.49 | 22.49 | 236,494 | -0.01(-0.04%) |
Dec 23, 2014 | 22.44 | 22.55 | 22.41 | 22.50 | 1,363,615 | +0.10(+0.43%) |
Dec 22, 2014 | 22.54 | 22.54 | 22.36 | 22.41 | 814,555 | +0.04(+0.19%) |
Dec 19, 2014 | 22.25 | 22.48 | 22.15 | 22.36 | 1,184,362 | -0.08(-0.35%) |
Dec 18, 2014 | 22.14 | 22.44 | 22.11 | 22.44 | 1,692,776 | +0.54(+2.45%) |
Dec 17, 2014 | 21.56 | 22.04 | 21.54 | 21.90 | 1,520,126 | +0.37(+1.73%) |
Dec 16, 2014 | 21.45 | 21.88 | 21.38 | 21.53 | 2,154,189 | -0.07(-0.32%) |
Dec 15, 2014 | 22.00 | 22.03 | 21.54 | 21.60 | 1,743,148 | -0.40(-1.81%) |
Dec 12, 2014 | 22.42 | 22.50 | 21.99 | 22.00 | 1,494,298 | -0.56(-2.50%) |
Dec 11, 2014 | 22.69 | 22.80 | 22.56 | 22.56 | 1,013,129 | +0.00(+0.00%) |
Dec 10, 2014 | 22.83 | 22.85 | 22.55 | 22.56 | 1,505,520 | -0.39(-1.70%) |
Dec 09, 2014 | 22.75 | 23.04 | 22.75 | 22.95 | 940,967 | -0.12(-0.53%) |
Dec 08, 2014 | 23.16 | 23.20 | 23.01 | 23.07 | 526,787 | -0.20(-0.86%) |
Dec 05, 2014 | 23.21 | 23.35 | 23.19 | 23.27 | 593,741 | +0.10(+0.45%) |
Dec 04, 2014 | 23.14 | 23.28 | 23.01 | 23.17 | 693,121 | -0.04(-0.19%) |
Dec 03, 2014 | 23.16 | 23.22 | 23.11 | 23.21 | 523,435 | +0.10(+0.45%) |
Dec 02, 2014 | 23.17 | 23.21 | 23.05 | 23.11 | 607,352 | +0.16(+0.68%) |
Dec 01, 2014 | 23.02 | 23.10 | 22.90 | 22.95 | 1,321,260 | -0.16(-0.71%) |
Nov 28, 2014 | 23.27 | 23.28 | 23.11 | 23.12 | 435,783 | -0.37(-1.59%) |
Nov 26, 2014 | 23.52 | 23.49 | 23.49 | 23.49 | 399,733 | -0.10(-0.44%) |
Nov 25, 2014 | 23.48 | 23.62 | 23.46 | 23.59 | 645,155 | +0.27(+1.15%) |
Nov 24, 2014 | 23.21 | 23.34 | 23.16 | 23.33 | 695,095 | +0.45(+1.97%) |
Nov 21, 2014 | 22.81 | 23.01 | 22.80 | 22.88 | 1,175,793 | +0.18(+0.80%) |
Nov 20, 2014 | 22.55 | 22.70 | 22.55 | 22.69 | 659,724 | -0.21(-0.91%) |
Nov 19, 2014 | 22.97 | 22.98 | 22.84 | 22.90 | 865,229 | +0.06(+0.27%) |
Nov 18, 2014 | 22.89 | 22.97 | 22.81 | 22.84 | 970,631 | +0.11(+0.50%) |
Nov 17, 2014 | 22.60 | 22.77 | 22.55 | 22.73 | 1,112,799 | -0.05(-0.23%) |
Nov 14, 2014 | 22.55 | 22.84 | 22.54 | 22.78 | 432,224 | +0.07(+0.31%) |
Nov 13, 2014 | 22.68 | 22.81 | 22.63 | 22.71 | 877,095 | +0.38(+1.71%) |
Nov 12, 2014 | 22.36 | 22.42 | 22.31 | 22.33 | 674,549 | -0.15(-0.66%) |
Nov 11, 2014 | 22.49 | 22.55 | 22.39 | 22.48 | 986,346 | -0.04(-0.19%) |
Nov 10, 2014 | 22.58 | 22.62 | 22.48 | 22.52 | 755,854 | +0.12(+0.54%) |
Nov 07, 2014 | 22.45 | 22.46 | 22.30 | 22.40 | 1,022,849 | +0.11(+0.51%) |
Nov 06, 2014 | 22.42 | 22.47 | 22.21 | 22.29 | 731,710 | -0.16(-0.73%) |
Nov 05, 2014 | 22.39 | 22.49 | 22.25 | 22.45 | 1,115,545 | +0.00(+0.00%) |
Nov 04, 2014 | 22.49 | 22.49 | 22.27 | 22.45 | 1,088,737 | -0.08(-0.35%) |
Nov 03, 2014 | 22.68 | 22.73 | 22.45 | 22.53 | 1,168,679 | -0.56(-2.44%) |
Oct 31, 2014 | 22.89 | 23.16 | 22.74 | 23.09 | 2,151,165 | +0.34(+1.49%) |
Oct 30, 2014 | 22.44 | 22.80 | 22.37 | 22.75 | 856,020 | +0.25(+1.12%) |
Oct 29, 2014 | 22.64 | 22.82 | 22.41 | 22.50 | 1,318,176 | -0.16(-0.69%) |
Oct 28, 2014 | 22.49 | 22.68 | 22.47 | 22.66 | 1,817,043 | +0.34(+1.51%) |
Oct 27, 2014 | 22.01 | 22.32 | 22.56 | 22.32 | 1,608,537 | -0.24(-1.08%) |
Oct 24, 2014 | 22.45 | 22.59 | 22.36 | 22.56 | 2,286,156 | +0.23(+1.05%) |
Oct 23, 2014 | 22.47 | 22.51 | 22.26 | 22.33 | 4,295,530 | -0.22(-0.96%) |
Oct 22, 2014 | 22.79 | 22.84 | 22.54 | 22.55 | 953,178 | -0.23(-0.99%) |
Oct 21, 2014 | 22.57 | 22.81 | 22.55 | 22.77 | 807,113 | +0.24(+1.08%) |
Oct 20, 2014 | 22.31 | 22.53 | 22.30 | 22.53 | 949,965 | +0.34(+1.52%) |
Oct 17, 2014 | 22.10 | 22.26 | 22.02 | 22.19 | 1,204,632 | +0.36(+1.67%) |
Oct 16, 2014 | 21.52 | 21.96 | 21.51 | 21.83 | 2,222,414 | -0.69(-3.08%) |
Oct 15, 2014 | 22.45 | 22.56 | 21.87 | 22.52 | 2,824,206 | -0.30(-1.33%) |
Oct 14, 2014 | 22.95 | 23.05 | 22.73 | 22.82 | 1,018,464 | +0.07(+0.30%) |
Oct 13, 2014 | 23.17 | 23.23 | 22.75 | 22.75 | 1,449,011 | +0.02(+0.08%) |
Oct 10, 2014 | 23.25 | 23.33 | 22.74 | 22.74 | 1,704,635 | -0.74(-3.14%) |
Oct 09, 2014 | 23.99 | 24.02 | 23.45 | 23.47 | 3,161,650 | -0.87(-3.56%) |
Oct 08, 2014 | 23.92 | 24.38 | 23.74 | 24.34 | 4,378,268 | +0.61(+2.56%) |
Oct 07, 2014 | 23.96 | 24.00 | 23.73 | 23.73 | 5,635,897 | -0.39(-1.62%) |
Oct 06, 2014 | 23.93 | 24.17 | 23.85 | 24.12 | 4,353,031 | +0.83(+3.57%) |
Oct 03, 2014 | 23.25 | 23.32 | 23.20 | 23.29 | 728,080 | -0.12(-0.52%) |
Oct 02, 2014 | 23.61 | 23.65 | 23.11 | 23.41 | 1,615,815 | -0.33(-1.39%) |
Oct 01, 2014 | 23.95 | 24.04 | 23.68 | 23.74 | 1,504,145 | -0.22(-0.90%) |
Sep 30, 2014 | 23.86 | 24.05 | 23.78 | 23.96 | 1,428,327 | +0.08(+0.33%) |
Sep 29, 2014 | 23.92 | 23.97 | 23.80 | 23.88 | 738,472 | -0.17(-0.72%) |
Sep 26, 2014 | 23.81 | 24.12 | 23.80 | 24.05 | 833,102 | +0.38(+1.61%) |
Sep 25, 2014 | 23.98 | 24.00 | 23.63 | 23.67 | 1,084,552 | -0.41(-1.69%) |
Sep 24, 2014 | 23.79 | 24.10 | 23.75 | 24.08 | 1,237,429 | +0.35(+1.46%) |
Sep 23, 2014 | 23.93 | 24.02 | 23.73 | 23.73 | 802,294 | -0.15(-0.62%) |
Sep 22, 2014 | 23.99 | 23.99 | 23.81 | 23.88 | 820,580 | -0.13(-0.54%) |
Sep 19, 2014 | 24.05 | 24.14 | 23.99 | 24.01 | 1,518,052 | -0.05(-0.22%) |
Sep 18, 2014 | 23.94 | 24.18 | 23.93 | 24.06 | 2,215,508 | +0.48(+2.02%) |
Sep 17, 2014 | 23.64 | 23.79 | 23.57 | 23.59 | 743,670 | -0.08(-0.33%) |
Sep 16, 2014 | 23.47 | 23.73 | 23.46 | 23.66 | 726,494 | +0.21(+0.89%) |
Sep 15, 2014 | 23.45 | 23.49 | 23.36 | 23.46 | 697,082 | -0.03(-0.11%) |
Sep 12, 2014 | 23.34 | 23.48 | 23.32 | 23.48 | 1,565,489 | -0.10(-0.44%) |
Sep 11, 2014 | 23.48 | 23.65 | 23.46 | 23.59 | 1,167,276 | -0.01(-0.04%) |
Sep 10, 2014 | 23.58 | 23.63 | 23.49 | 23.59 | 1,276,694 | -0.03(-0.15%) |
Sep 09, 2014 | 23.77 | 23.80 | 23.58 | 23.63 | 821,867 | -0.19(-0.80%) |
Sep 08, 2014 | 23.87 | 23.99 | 23.76 | 23.82 | 831,321 | -0.26(-1.08%) |
Sep 05, 2014 | 24.12 | 24.17 | 23.89 | 24.08 | 1,140,224 | -0.31(-1.28%) |
Sep 04, 2014 | 24.63 | 24.67 | 24.33 | 24.39 | 1,069,285 | -0.26(-1.06%) |
Sep 03, 2014 | 24.89 | 24.91 | 24.56 | 24.65 | 771,047 | +0.10(+0.39%) |
Sep 02, 2014 | 24.60 | 24.61 | 24.41 | 24.56 | 788,084 | +0.08(+0.32%) |
Aug 29, 2014 | 24.44 | 24.48 | 24.48 | 24.48 | 494,216 | +0.10(+0.39%) |
Aug 28, 2014 | 24.43 | 24.46 | 24.30 | 24.38 | 1,123,464 | -0.47(-1.88%) |
Aug 27, 2014 | 24.96 | 25.00 | 24.75 | 24.85 | 648,903 | -0.08(-0.31%) |
Aug 26, 2014 | 24.92 | 25.09 | 24.84 | 24.93 | 960,996 | +0.31(+1.27%) |
Aug 25, 2014 | 24.49 | 24.70 | 24.46 | 24.62 | 617,375 | +0.29(+1.21%) |
Aug 22, 2014 | 24.35 | 24.43 | 24.27 | 24.32 | 1,476,839 | -0.33(-1.34%) |
Aug 21, 2014 | 24.49 | 24.66 | 24.48 | 24.65 | 626,526 | +0.44(+1.83%) |
Aug 20, 2014 | 24.18 | 24.26 | 24.11 | 24.21 | 406,102 | -0.09(-0.36%) |
Aug 19, 2014 | 24.38 | 24.38 | 24.27 | 24.30 | 636,158 | +0.13(+0.54%) |
Aug 18, 2014 | 24.08 | 24.17 | 24.05 | 24.17 | 886,846 | +0.02(+0.07%) |
Aug 15, 2014 | 24.31 | 24.36 | 23.92 | 24.15 | 1,633,436 | +0.10(+0.40%) |
Aug 14, 2014 | 24.02 | 24.15 | 23.90 | 24.05 | 1,289,982 | +0.51(+2.17%) |
Aug 13, 2014 | 23.61 | 23.62 | 23.49 | 23.54 | 519,622 | +0.20(+0.85%) |
Aug 12, 2014 | 23.35 | 23.50 | 23.25 | 23.34 | 537,289 | +0.20(+0.86%) |
Aug 11, 2014 | 23.22 | 23.23 | 23.10 | 23.14 | 972,490 | -0.30(-1.29%) |
Aug 08, 2014 | 23.31 | 23.44 | 23.19 | 23.45 | 1,253,364 | +0.53(+2.31%) |
Aug 07, 2014 | 23.37 | 23.41 | 22.87 | 22.92 | 1,139,204 | -0.36(-1.53%) |
Aug 06, 2014 | 23.09 | 23.40 | 23.09 | 23.27 | 790,589 | +0.08(+0.34%) |
Aug 05, 2014 | 23.51 | 23.51 | 23.11 | 23.20 | 892,935 | -0.46(-1.94%) |
Aug 04, 2014 | 23.67 | 23.68 | 23.46 | 23.66 | 849,147 | +0.32(+1.37%) |
Aug 01, 2014 | 23.37 | 23.50 | 23.20 | 23.34 | 680,212 | -0.16(-0.66%) |
Jul 31, 2014 | 23.47 | 23.62 | 23.44 | 23.49 | 972,185 | -0.47(-1.95%) |
Jul 30, 2014 | 24.12 | 24.08 | 23.82 | 23.96 | 1,106,633 | -0.16(-0.65%) |
Jul 29, 2014 | 24.37 | 24.37 | 24.06 | 24.12 | 1,437,514 | -0.30(-1.24%) |
Jul 28, 2014 | 24.30 | 24.44 | 24.19 | 24.42 | 1,312,553 | -0.33(-1.33%) |
Jul 25, 2014 | 24.78 | 24.82 | 24.63 | 24.75 | 884,386 | -0.18(-0.73%) |
Jul 24, 2014 | 25.03 | 25.05 | 24.86 | 24.93 | 749,905 | +0.24(+0.98%) |
Jul 23, 2014 | 24.81 | 24.81 | 24.60 | 24.69 | 1,215,293 | -0.02(-0.07%) |
Jul 22, 2014 | 24.57 | 24.82 | 24.44 | 24.70 | 1,789,893 | -0.49(-1.93%) |
Jul 21, 2014 | 25.14 | 25.29 | 25.02 | 25.19 | 826,193 | +0.18(+0.73%) |
Jul 18, 2014 | 25.01 | 25.07 | 24.94 | 25.01 | 342,324 | +0.14(+0.56%) |
Jul 17, 2014 | 25.05 | 25.22 | 24.83 | 24.87 | 578,192 | -0.45(-1.78%) |
Jul 16, 2014 | 25.49 | 25.51 | 25.29 | 25.32 | 569,511 | +0.26(+1.04%) |
Jul 15, 2014 | 25.09 | 25.14 | 24.86 | 25.06 | 800,711 | +0.15(+0.59%) |
Jul 14, 2014 | 25.03 | 25.03 | 24.85 | 24.91 | 718,380 | +0.60(+2.46%) |
Jul 11, 2014 | 24.21 | 24.37 | 24.12 | 24.31 | 763,265 | -0.04(-0.18%) |
Jul 10, 2014 | 24.22 | 24.43 | 24.21 | 24.36 | 1,261,506 | -0.57(-2.30%) |
Jul 09, 2014 | 24.87 | 24.98 | 24.81 | 24.93 | 540,175 | +0.09(+0.35%) |
Jul 08, 2014 | 24.92 | 24.92 | 24.76 | 24.84 | 929,178 | -0.20(-0.80%) |
Jul 07, 2014 | 25.04 | 25.09 | 24.98 | 25.04 | 645,717 | -0.38(-1.50%) |
Jul 03, 2014 | 25.39 | 25.42 | 25.42 | 25.42 | 675,336 | +0.42(+1.66%) |
Jul 02, 2014 | 24.95 | 25.09 | 24.94 | 25.01 | 480,587 | +0.03(+0.10%) |
Jul 01, 2014 | 25.00 | 25.13 | 24.93 | 24.98 | 956,376 | +0.39(+1.59%) |
Jun 30, 2014 | 24.73 | 24.78 | 24.51 | 24.59 | 1,680,045 | -0.15(-0.60%) |
Jun 27, 2014 | 24.72 | 24.77 | 24.56 | 24.74 | 1,112,036 | +0.22(+0.88%) |
Jun 26, 2014 | 24.61 | 24.62 | 24.30 | 24.52 | 2,003,250 | -0.90(-3.55%) |
Jun 25, 2014 | 25.43 | 25.48 | 25.35 | 25.42 | 700,514 | +0.06(+0.24%) |
Jun 24, 2014 | 25.57 | 25.63 | 25.34 | 25.36 | 883,328 | -0.46(-1.78%) |
Jun 23, 2014 | 25.76 | 25.85 | 25.66 | 25.82 | 576,714 | +0.03(+0.13%) |
Jun 20, 2014 | 25.87 | 25.93 | 25.71 | 25.79 | 1,272,209 | -0.29(-1.10%) |
Jun 19, 2014 | 26.20 | 26.22 | 26.04 | 26.07 | 598,642 | -0.49(-1.83%) |
Jun 18, 2014 | 26.31 | 26.59 | 26.25 | 26.56 | 554,658 | +0.36(+1.39%) |
Jun 17, 2014 | 25.92 | 26.23 | 25.92 | 26.20 | 428,171 | +0.04(+0.17%) |
Jun 16, 2014 | 25.94 | 26.20 | 25.94 | 26.15 | 543,085 | +0.14(+0.53%) |
Jun 13, 2014 | 26.07 | 26.09 | 25.97 | 26.01 | 595,344 | -0.24(-0.92%) |
Jun 12, 2014 | 26.40 | 26.41 | 26.21 | 26.26 | 436,740 | -0.24(-0.92%) |
Jun 11, 2014 | 26.51 | 26.57 | 26.39 | 26.50 | 621,131 | -0.16(-0.62%) |
Jun 10, 2014 | 26.61 | 26.68 | 26.54 | 26.66 | 675,843 | -0.04(-0.16%) |
Jun 06, 2014 | 26.47 | 26.73 | 26.43 | 26.71 | 1,585,294 | +0.44(+1.68%) |
Jun 05, 2014 | 26.25 | 26.29 | 26.07 | 26.26 | 1,587,407 | +0.36(+1.37%) |
Jun 04, 2014 | 25.82 | 26.07 | 25.78 | 25.91 | 1,099,293 | +0.46(+1.81%) |
Jun 03, 2014 | 25.45 | 25.47 | 25.33 | 25.45 | 580,845 | -0.19(-0.74%) |
Jun 02, 2014 | 25.81 | 25.81 | 25.56 | 25.64 | 588,762 | -0.10(-0.40%) |
May 30, 2014 | 25.70 | 25.78 | 25.61 | 25.74 | 1,022,832 | +0.08(+0.30%) |
May 29, 2014 | 25.77 | 25.85 | 25.56 | 25.67 | 1,379,850 | -0.30(-1.17%) |
May 28, 2014 | 26.04 | 26.09 | 25.94 | 25.97 | 882,806 | -0.03(-0.13%) |
May 27, 2014 | 26.16 | 26.19 | 25.87 | 26.00 | 990,265 | +0.29(+1.11%) |
May 23, 2014 | 25.68 | 25.72 | 25.72 | 25.72 | 2,036,622 | +0.36(+1.44%) |
May 22, 2014 | 25.34 | 25.39 | 25.29 | 25.35 | 388,921 | -0.10(-0.41%) |
May 21, 2014 | 25.48 | 25.52 | 25.26 | 25.46 | 2,439,670 | +0.00(+0.00%) |
May 20, 2014 | 25.49 | 25.67 | 25.35 | 25.46 | 2,048,595 | +0.23(+0.93%) |
May 19, 2014 | 25.23 | 25.37 | 25.18 | 25.22 | 1,398,266 | -0.23(-0.92%) |
May 16, 2014 | 25.26 | 25.50 | 25.16 | 25.46 | 1,371,829 | +0.23(+0.89%) |
May 15, 2014 | 25.48 | 25.49 | 25.17 | 25.23 | 1,308,382 | -0.42(-1.62%) |
May 14, 2014 | 25.75 | 25.79 | 25.62 | 25.65 | 1,074,413 | +0.06(+0.24%) |
May 13, 2014 | 25.70 | 25.74 | 25.54 | 25.59 | 1,749,921 | -0.02(-0.08%) |
May 12, 2014 | 25.69 | 25.74 | 25.51 | 25.61 | 1,363,691 | -0.17(-0.66%) |
May 09, 2014 | 25.91 | 25.91 | 25.72 | 25.78 | 1,214,328 | -0.36(-1.39%) |
May 08, 2014 | 26.34 | 26.51 | 26.11 | 26.14 | 1,404,021 | +0.05(+0.19%) |
May 07, 2014 | 26.15 | 26.26 | 25.85 | 26.09 | 2,774,612 | -0.05(-0.19%) |
May 06, 2014 | 26.19 | 26.26 | 26.09 | 26.14 | 1,301,119 | -0.21(-0.80%) |
May 05, 2014 | 26.27 | 26.36 | 26.18 | 26.35 | 1,264,964 | -0.54(-2.01%) |
May 02, 2014 | 26.94 | 27.06 | 26.83 | 26.89 | 1,235,000 | +0.07(+0.25%) |
May 01, 2014 | 26.83 | 26.95 | 26.78 | 26.83 | 1,171,975 | +0.08(+0.32%) |
Apr 30, 2014 | 26.76 | 26.84 | 26.68 | 26.74 | 564,422 | -0.02(-0.06%) |
Apr 29, 2014 | 26.71 | 26.88 | 26.67 | 26.76 | 642,509 | +0.42(+1.60%) |
Apr 28, 2014 | 26.41 | 26.49 | 26.11 | 26.34 | 678,868 | +0.21(+0.81%) |
Apr 25, 2014 | 26.24 | 26.25 | 26.10 | 26.12 | 850,501 | -0.34(-1.28%) |
Apr 24, 2014 | 26.32 | 26.55 | 26.17 | 26.46 | 647,641 | -0.08(-0.29%) |
Apr 23, 2014 | 26.69 | 26.69 | 26.42 | 26.54 | 650,061 | -0.17(-0.63%) |
Apr 22, 2014 | 26.65 | 26.88 | 26.62 | 26.71 | 701,573 | +0.43(+1.64%) |
Apr 21, 2014 | 26.32 | 26.38 | 26.13 | 26.28 | 454,422 | -0.03(-0.10%) |
Apr 17, 2014 | 26.30 | 26.30 | 26.30 | 26.30 | 1,213,217 | -0.06(-0.22%) |
Apr 16, 2014 | 26.15 | 26.42 | 25.99 | 26.36 | 1,688,016 | -0.46(-1.70%) |
Apr 15, 2014 | 26.77 | 26.91 | 26.43 | 26.82 | 1,046,325 | +0.10(+0.38%) |
Apr 14, 2014 | 26.72 | 26.78 | 26.51 | 26.72 | 683,645 | -0.13(-0.47%) |
Apr 11, 2014 | 26.80 | 27.00 | 26.69 | 26.84 | 915,699 | -0.29(-1.06%) |
Apr 10, 2014 | 27.61 | 27.70 | 27.13 | 27.13 | 816,754 | -0.34(-1.23%) |
Apr 09, 2014 | 27.28 | 27.54 | 27.17 | 27.47 | 856,611 | +0.21(+0.77%) |
Apr 08, 2014 | 27.15 | 27.38 | 27.14 | 27.26 | 885,814 | +0.18(+0.65%) |
Apr 07, 2014 | 27.21 | 27.32 | 27.03 | 27.08 | 870,844 | -0.50(-1.81%) |
Apr 04, 2014 | 28.05 | 28.06 | 27.53 | 27.58 | 868,060 | -0.15(-0.55%) |
Apr 03, 2014 | 27.65 | 27.76 | 27.59 | 27.73 | 517,481 | +0.01(+0.03%) |
Apr 02, 2014 | 27.68 | 27.74 | 27.59 | 27.72 | 669,658 | +0.01(+0.03%) |
Apr 01, 2014 | 27.63 | 27.77 | 27.60 | 27.71 | 1,303,158 | +0.37(+1.36%) |
Mar 31, 2014 | 27.31 | 27.51 | 27.28 | 27.34 | 1,005,197 | +0.55(+2.05%) |
Mar 28, 2014 | 26.77 | 27.00 | 26.73 | 26.79 | 1,019,627 | +0.38(+1.44%) |
Mar 27, 2014 | 26.40 | 26.51 | 26.37 | 26.41 | 1,006,152 | +0.20(+0.77%) |
Mar 26, 2014 | 26.34 | 26.45 | 26.12 | 26.21 | 2,282,343 | +0.01(+0.03%) |
Mar 25, 2014 | 26.25 | 26.28 | 25.97 | 26.20 | 732,288 | +0.13(+0.49%) |
Mar 24, 2014 | 25.91 | 26.13 | 25.74 | 26.07 | 658,523 | -0.05(-0.19%) |
Mar 21, 2014 | 26.45 | 26.56 | 26.03 | 26.12 | 959,218 | -0.41(-1.53%) |
Mar 20, 2014 | 26.19 | 26.60 | 26.16 | 26.53 | 751,480 | +0.37(+1.42%) |
Mar 19, 2014 | 26.51 | 26.55 | 25.95 | 26.16 | 1,291,828 | -0.04(-0.16%) |
Mar 18, 2014 | 26.07 | 26.29 | 26.07 | 26.20 | 575,831 | +0.37(+1.44%) |
Mar 17, 2014 | 25.70 | 25.91 | 25.67 | 25.83 | 890,582 | +0.29(+1.12%) |
Mar 14, 2014 | 25.91 | 26.00 | 25.52 | 25.54 | 2,105,521 | -0.65(-2.48%) |
Mar 13, 2014 | 26.66 | 26.70 | 26.07 | 26.19 | 1,655,844 | -0.52(-1.96%) |
Mar 12, 2014 | 26.56 | 26.79 | 26.48 | 26.72 | 857,411 | +0.01(+0.03%) |
Mar 11, 2014 | 26.89 | 26.99 | 26.65 | 26.71 | 696,948 | -0.34(-1.25%) |
Mar 10, 2014 | 26.99 | 27.09 | 26.79 | 27.05 | 844,461 | -0.08(-0.31%) |
Mar 07, 2014 | 27.40 | 27.42 | 26.97 | 27.13 | 1,095,778 | -0.03(-0.09%) |
Mar 06, 2014 | 27.20 | 27.29 | 27.15 | 27.15 | 1,153,377 | +0.49(+1.84%) |
Mar 05, 2014 | 26.61 | 26.79 | 26.58 | 26.67 | 718,729 | +0.26(+0.99%) |
Mar 04, 2014 | 26.56 | 26.56 | 26.36 | 26.40 | 844,795 | +0.39(+1.49%) |
Mar 03, 2014 | 26.05 | 26.11 | 25.89 | 26.01 | 1,074,967 | -0.47(-1.79%) |
Feb 28, 2014 | 26.56 | 26.73 | 26.39 | 26.49 | 1,871,529 | +0.27(+1.03%) |
Feb 27, 2014 | 25.89 | 26.27 | 25.87 | 26.22 | 1,059,316 | +0.16(+0.62%) |
Feb 26, 2014 | 26.12 | 26.16 | 25.86 | 26.06 | 1,461,941 | -0.63(-2.37%) |
Feb 25, 2014 | 26.69 | 26.85 | 26.65 | 26.69 | 453,994 | -0.11(-0.41%) |
Feb 24, 2014 | 26.65 | 26.95 | 26.57 | 26.80 | 897,828 | +0.23(+0.86%) |
Feb 21, 2014 | 26.63 | 26.77 | 26.56 | 26.57 | 917,888 | -0.08(-0.29%) |
Feb 20, 2014 | 26.50 | 26.68 | 26.40 | 26.65 | 545,557 | -0.04(-0.16%) |
Feb 19, 2014 | 26.85 | 26.95 | 26.65 | 26.69 | 700,023 | -0.27(-1.00%) |
Feb 18, 2014 | 27.05 | 27.09 | 26.93 | 26.96 | 807,441 | +0.41(+1.53%) |
Feb 14, 2014 | 26.59 | 26.56 | 26.56 | 26.56 | 803,087 | +0.00(+0.00%) |
Feb 13, 2014 | 26.31 | 26.67 | 26.26 | 26.56 | 1,202,150 | +0.28(+1.06%) |
Feb 12, 2014 | 26.23 | 26.49 | 26.22 | 26.28 | 1,233,311 | +0.29(+1.10%) |
Feb 11, 2014 | 25.74 | 26.05 | 25.72 | 25.99 | 1,155,570 | +0.43(+1.68%) |
Feb 10, 2014 | 25.47 | 25.64 | 25.44 | 25.56 | 696,429 | -0.14(-0.53%) |
Feb 07, 2014 | 25.58 | 25.73 | 25.35 | 25.69 | 1,131,446 | -0.10(-0.39%) |
Feb 06, 2014 | 25.32 | 25.96 | 25.28 | 25.80 | 2,721,335 | +0.48(+1.90%) |
Feb 05, 2014 | 25.21 | 25.37 | 25.20 | 25.31 | 668,766 | +0.14(+0.57%) |
Feb 04, 2014 | 25.32 | 25.34 | 25.10 | 25.17 | 1,392,704 | +0.40(+1.60%) |