Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.80 | 24.98 | 24.79 | 24.85 | 3,553,907 | -0.35(-1.39%) |
Mar 30, 2015 | 25.17 | 25.29 | 25.14 | 25.20 | 3,321,198 | +0.04(+0.16%) |
Mar 27, 2015 | 25.14 | 25.21 | 25.02 | 25.16 | 3,400,370 | -0.01(-0.02%) |
Mar 26, 2015 | 25.19 | 25.21 | 24.98 | 25.16 | 3,399,136 | -0.06(-0.25%) |
Mar 25, 2015 | 25.40 | 25.43 | 25.20 | 25.23 | 3,731,157 | +0.13(+0.51%) |
Mar 24, 2015 | 25.16 | 25.20 | 25.08 | 25.10 | 3,052,180 | -0.11(-0.44%) |
Mar 23, 2015 | 25.21 | 25.24 | 25.07 | 25.21 | 3,181,116 | -0.20(-0.80%) |
Mar 20, 2015 | 25.24 | 25.50 | 25.16 | 25.41 | 6,060,661 | +0.58(+2.33%) |
Mar 19, 2015 | 24.95 | 24.95 | 24.75 | 24.84 | 3,872,274 | -0.30(-1.21%) |
Mar 18, 2015 | 24.67 | 25.22 | 24.63 | 25.14 | 5,599,437 | +0.49(+1.99%) |
Mar 17, 2015 | 24.51 | 24.70 | 24.49 | 24.65 | 4,133,636 | +0.29(+1.20%) |
Mar 16, 2015 | 24.26 | 24.41 | 24.22 | 24.36 | 2,577,055 | +0.12(+0.48%) |
Mar 13, 2015 | 24.19 | 24.27 | 24.04 | 24.24 | 3,974,775 | -0.24(-1.00%) |
Mar 12, 2015 | 24.53 | 24.55 | 24.32 | 24.49 | 5,941,649 | -0.05(-0.19%) |
Mar 11, 2015 | 24.54 | 24.61 | 24.45 | 24.53 | 3,203,718 | -0.18(-0.71%) |
Mar 10, 2015 | 25.00 | 25.00 | 24.66 | 24.71 | 4,545,708 | -0.35(-1.40%) |
Mar 09, 2015 | 25.14 | 25.17 | 25.00 | 25.06 | 3,192,009 | +0.08(+0.33%) |
Mar 06, 2015 | 25.20 | 25.23 | 24.94 | 24.98 | 4,903,561 | -0.46(-1.79%) |
Mar 05, 2015 | 25.39 | 25.48 | 25.35 | 25.43 | 3,536,281 | -0.10(-0.39%) |
Mar 04, 2015 | 25.55 | 26.14 | 25.39 | 25.53 | 2,555,461 | -0.03(-0.11%) |
Mar 03, 2015 | 25.59 | 25.64 | 25.47 | 25.56 | 2,725,712 | -0.03(-0.13%) |
Mar 02, 2015 | 25.44 | 25.59 | 25.41 | 25.59 | 2,155,659 | +0.14(+0.56%) |
Feb 27, 2015 | 25.50 | 25.54 | 25.43 | 25.45 | 2,677,334 | -0.13(-0.51%) |
Feb 26, 2015 | 25.43 | 25.59 | 25.42 | 25.58 | 2,625,203 | +0.05(+0.18%) |
Feb 25, 2015 | 25.54 | 25.55 | 25.43 | 25.54 | 4,194,283 | -0.15(-0.60%) |
Feb 24, 2015 | 25.43 | 25.72 | 25.43 | 25.69 | 6,353,831 | +0.21(+0.81%) |
Feb 23, 2015 | 25.30 | 25.50 | 25.19 | 25.48 | 6,874,580 | -1.14(-4.28%) |
Feb 20, 2015 | 26.47 | 26.70 | 26.38 | 26.63 | 2,348,150 | +0.25(+0.93%) |
Feb 19, 2015 | 26.49 | 26.56 | 26.36 | 26.38 | 2,258,995 | -0.24(-0.90%) |
Feb 18, 2015 | 26.63 | 26.69 | 26.56 | 26.62 | 3,191,411 | +0.23(+0.89%) |
Feb 17, 2015 | 26.34 | 26.45 | 26.22 | 26.39 | 3,178,804 | +0.07(+0.28%) |
Feb 13, 2015 | 26.24 | 26.31 | 26.31 | 26.31 | 3,238,734 | -0.01(-0.02%) |
Feb 12, 2015 | 26.14 | 26.32 | 26.11 | 26.32 | 3,427,679 | +0.41(+1.59%) |
Feb 11, 2015 | 25.78 | 25.91 | 25.70 | 25.91 | 4,142,801 | -0.11(-0.44%) |
Feb 10, 2015 | 26.17 | 26.20 | 25.91 | 26.02 | 6,115,324 | -0.43(-1.62%) |
Feb 09, 2015 | 26.35 | 26.53 | 26.35 | 26.45 | 3,677,602 | -0.41(-1.51%) |
Feb 06, 2015 | 27.10 | 27.14 | 26.81 | 26.85 | 2,587,153 | +0.01(+0.02%) |
Feb 05, 2015 | 26.69 | 26.88 | 26.65 | 26.85 | 3,055,033 | +0.21(+0.79%) |
Feb 04, 2015 | 26.59 | 26.77 | 26.53 | 26.64 | 2,634,467 | -0.09(-0.32%) |
Feb 03, 2015 | 26.40 | 26.72 | 26.40 | 26.72 | 3,853,361 | +0.43(+1.65%) |
Feb 02, 2015 | 26.08 | 26.33 | 26.07 | 26.29 | 2,983,110 | +0.21(+0.81%) |
Jan 30, 2015 | 26.31 | 26.32 | 26.08 | 26.08 | 3,584,994 | -0.55(-2.06%) |
Jan 29, 2015 | 26.53 | 26.64 | 26.38 | 26.63 | 3,111,688 | +0.10(+0.37%) |
Jan 28, 2015 | 26.77 | 26.77 | 26.49 | 26.53 | 3,126,766 | -0.26(-0.98%) |
Jan 27, 2015 | 26.76 | 26.88 | 26.57 | 26.79 | 3,392,848 | -0.19(-0.72%) |
Jan 26, 2015 | 26.84 | 27.02 | 26.74 | 26.98 | 3,238,632 | +0.27(+1.02%) |
Jan 23, 2015 | 26.65 | 26.82 | 26.63 | 26.71 | 3,503,610 | -0.01(-0.02%) |
Jan 22, 2015 | 26.45 | 26.76 | 26.45 | 26.72 | 2,949,892 | +0.62(+2.36%) |
Jan 21, 2015 | 25.90 | 26.12 | 25.84 | 26.10 | 3,260,947 | +0.23(+0.88%) |
Jan 20, 2015 | 25.85 | 25.95 | 25.73 | 25.87 | 5,586,530 | +0.07(+0.27%) |
Jan 16, 2015 | 25.61 | 25.80 | 25.51 | 25.80 | 5,099,696 | -0.01(-0.04%) |
Jan 15, 2015 | 25.72 | 25.90 | 25.64 | 25.82 | 4,293,699 | +0.01(+0.04%) |
Jan 14, 2015 | 25.67 | 25.88 | 25.58 | 25.80 | 4,805,180 | -0.27(-1.03%) |
Jan 13, 2015 | 26.22 | 26.27 | 25.92 | 26.07 | 3,303,653 | +0.05(+0.20%) |
Jan 12, 2015 | 26.07 | 26.10 | 25.88 | 26.02 | 2,810,652 | +0.02(+0.09%) |
Jan 09, 2015 | 25.96 | 26.08 | 25.86 | 26.00 | 2,457,830 | -0.14(-0.52%) |
Jan 08, 2015 | 26.03 | 26.24 | 26.03 | 26.13 | 2,808,005 | +0.09(+0.33%) |
Jan 07, 2015 | 25.93 | 26.08 | 25.80 | 26.05 | 3,720,992 | +0.20(+0.77%) |
Jan 06, 2015 | 25.92 | 26.05 | 25.67 | 25.85 | 5,974,605 | -0.38(-1.46%) |
Jan 05, 2015 | 26.39 | 26.43 | 26.12 | 26.23 | 4,556,909 | -0.62(-2.29%) |
Jan 02, 2015 | 26.98 | 27.00 | 26.72 | 26.85 | 2,535,953 | -0.09(-0.34%) |
Dec 31, 2014 | 27.09 | 26.94 | 26.94 | 26.94 | 2,066,001 | -0.10(-0.36%) |
Dec 30, 2014 | 26.98 | 27.08 | 26.92 | 27.04 | 2,762,491 | -0.33(-1.19%) |
Dec 29, 2014 | 27.29 | 27.44 | 27.28 | 27.36 | 1,947,597 | -0.03(-0.10%) |
Dec 26, 2014 | 27.31 | 27.45 | 27.25 | 27.39 | 1,565,273 | +0.18(+0.65%) |
Dec 24, 2014 | 27.20 | 27.21 | 27.21 | 27.21 | 1,769,180 | +0.10(+0.38%) |
Dec 23, 2014 | 27.08 | 27.16 | 27.02 | 27.11 | 4,480,013 | -0.14(-0.52%) |
Dec 22, 2014 | 27.30 | 27.31 | 27.15 | 27.25 | 3,345,134 | +0.14(+0.50%) |
Dec 19, 2014 | 27.06 | 27.21 | 26.94 | 27.12 | 4,897,156 | +0.26(+0.98%) |
Dec 18, 2014 | 26.50 | 26.86 | 26.49 | 26.85 | 5,747,292 | +0.22(+0.81%) |
Dec 17, 2014 | 26.53 | 26.73 | 26.41 | 26.64 | 5,749,138 | -0.12(-0.45%) |
Dec 16, 2014 | 26.54 | 27.12 | 26.43 | 26.76 | 5,537,924 | +0.26(+0.97%) |
Dec 15, 2014 | 26.78 | 26.93 | 26.28 | 26.50 | 6,727,770 | -0.52(-1.94%) |
Dec 12, 2014 | 27.40 | 27.49 | 27.00 | 27.02 | 4,879,898 | -0.51(-1.86%) |
Dec 11, 2014 | 27.59 | 27.70 | 27.46 | 27.54 | 3,178,183 | -0.22(-0.78%) |
Dec 10, 2014 | 27.98 | 27.99 | 27.71 | 27.75 | 3,190,296 | -0.22(-0.77%) |
Dec 09, 2014 | 27.95 | 28.07 | 27.83 | 27.97 | 2,568,148 | -0.44(-1.57%) |
Dec 08, 2014 | 28.52 | 28.60 | 28.39 | 28.42 | 2,383,379 | -0.15(-0.52%) |
Dec 05, 2014 | 28.59 | 28.72 | 28.54 | 28.56 | 2,345,413 | +0.40(+1.42%) |
Dec 04, 2014 | 28.18 | 28.24 | 28.07 | 28.17 | 1,729,489 | -0.17(-0.58%) |
Dec 03, 2014 | 28.41 | 28.44 | 28.28 | 28.33 | 1,278,426 | -0.02(-0.08%) |
Dec 02, 2014 | 28.34 | 28.39 | 28.25 | 28.35 | 2,643,349 | +0.37(+1.32%) |
Dec 01, 2014 | 28.22 | 28.22 | 27.94 | 27.98 | 2,838,963 | -0.39(-1.39%) |
Nov 28, 2014 | 28.48 | 28.53 | 28.34 | 28.38 | 1,180,312 | -0.19(-0.66%) |
Nov 26, 2014 | 28.56 | 28.56 | 28.56 | 28.56 | 3,551,685 | +0.09(+0.32%) |
Nov 25, 2014 | 28.40 | 28.57 | 28.38 | 28.47 | 2,527,894 | +0.26(+0.91%) |
Nov 24, 2014 | 28.23 | 28.29 | 28.07 | 28.22 | 2,834,240 | -0.02(-0.06%) |
Nov 21, 2014 | 28.30 | 28.35 | 28.17 | 28.23 | 2,616,000 | +0.21(+0.75%) |
Nov 20, 2014 | 28.00 | 28.09 | 27.94 | 28.02 | 3,709,142 | -0.35(-1.23%) |
Nov 19, 2014 | 28.36 | 28.38 | 28.26 | 28.37 | 2,114,529 | -0.11(-0.40%) |
Nov 18, 2014 | 28.55 | 28.62 | 28.48 | 28.48 | 1,491,195 | -0.06(-0.22%) |
Nov 17, 2014 | 28.32 | 28.59 | 28.31 | 28.55 | 1,878,550 | -0.13(-0.44%) |
Nov 14, 2014 | 28.47 | 28.70 | 28.46 | 28.67 | 2,418,149 | +0.07(+0.24%) |
Nov 13, 2014 | 28.59 | 28.67 | 28.52 | 28.60 | 1,911,333 | -0.04(-0.14%) |
Nov 12, 2014 | 28.50 | 28.68 | 28.48 | 28.64 | 1,281,837 | -0.20(-0.69%) |
Nov 11, 2014 | 28.83 | 28.88 | 28.75 | 28.84 | 1,388,178 | +0.11(+0.40%) |
Nov 10, 2014 | 28.67 | 28.78 | 28.57 | 28.73 | 1,330,409 | +0.16(+0.56%) |
Nov 07, 2014 | 28.50 | 28.57 | 28.42 | 28.57 | 2,294,589 | -0.15(-0.54%) |
Nov 06, 2014 | 28.84 | 28.90 | 28.62 | 28.72 | 1,267,563 | -0.08(-0.28%) |
Nov 05, 2014 | 28.71 | 28.85 | 28.64 | 28.80 | 1,907,303 | +0.19(+0.68%) |
Nov 04, 2014 | 28.48 | 28.61 | 28.42 | 28.61 | 2,675,787 | +0.03(+0.12%) |
Nov 03, 2014 | 28.68 | 28.71 | 28.48 | 28.58 | 2,937,930 | -0.52(-1.80%) |
Oct 31, 2014 | 29.06 | 29.20 | 28.98 | 29.10 | 2,520,001 | +0.33(+1.13%) |
Oct 30, 2014 | 28.51 | 28.84 | 28.51 | 28.78 | 2,480,523 | -0.14(-0.47%) |
Oct 29, 2014 | 28.90 | 29.00 | 28.74 | 28.91 | 2,449,123 | -0.01(-0.04%) |
Oct 28, 2014 | 28.84 | 28.92 | 28.79 | 28.92 | 2,211,191 | +0.26(+0.90%) |
Oct 27, 2014 | 28.50 | 28.90 | 28.90 | 28.67 | 1,771,724 | -0.23(-0.79%) |
Oct 24, 2014 | 28.87 | 28.91 | 28.78 | 28.90 | 2,171,314 | +0.12(+0.42%) |
Oct 23, 2014 | 28.90 | 28.92 | 28.74 | 28.78 | 3,516,189 | +0.37(+1.31%) |
Oct 22, 2014 | 28.52 | 28.63 | 28.38 | 28.40 | 2,138,937 | -0.08(-0.28%) |
Oct 21, 2014 | 28.38 | 28.52 | 28.35 | 28.48 | 1,910,977 | +0.24(+0.84%) |
Oct 20, 2014 | 28.09 | 28.25 | 28.03 | 28.25 | 2,290,714 | -0.10(-0.34%) |
Oct 17, 2014 | 28.16 | 28.37 | 28.07 | 28.34 | 3,714,796 | +0.36(+1.27%) |
Oct 16, 2014 | 27.60 | 28.12 | 27.56 | 27.99 | 4,978,849 | -0.05(-0.16%) |
Oct 15, 2014 | 28.24 | 28.28 | 27.56 | 28.03 | 6,902,243 | -0.40(-1.39%) |
Oct 14, 2014 | 28.50 | 28.60 | 28.37 | 28.43 | 3,423,439 | -0.06(-0.20%) |
Oct 13, 2014 | 28.68 | 28.77 | 28.47 | 28.48 | 3,157,182 | +0.38(+1.37%) |
Oct 10, 2014 | 28.26 | 28.33 | 28.07 | 28.10 | 7,748,153 | -0.25(-0.90%) |
Oct 09, 2014 | 28.68 | 28.74 | 28.32 | 28.35 | 4,548,626 | -0.69(-2.37%) |
Oct 08, 2014 | 28.76 | 29.04 | 28.67 | 29.04 | 6,688,276 | +0.55(+1.94%) |
Oct 07, 2014 | 28.73 | 28.77 | 28.48 | 28.49 | 2,230,826 | -0.19(-0.65%) |
Oct 06, 2014 | 28.72 | 28.80 | 28.56 | 28.68 | 7,069,780 | +0.21(+0.73%) |
Oct 03, 2014 | 28.50 | 28.58 | 28.42 | 28.47 | 6,098,226 | +0.36(+1.27%) |
Oct 02, 2014 | 28.30 | 28.32 | 27.90 | 28.11 | 9,676,373 | -0.22(-0.78%) |
Oct 01, 2014 | 28.62 | 28.68 | 28.32 | 28.33 | 3,941,843 | -0.40(-1.40%) |
Sep 30, 2014 | 28.72 | 28.80 | 28.59 | 28.73 | 3,567,506 | -0.38(-1.32%) |
Sep 29, 2014 | 29.16 | 29.22 | 29.04 | 29.12 | 2,871,287 | -0.85(-2.85%) |
Sep 26, 2014 | 29.93 | 30.01 | 29.79 | 29.97 | 1,553,717 | +0.19(+0.63%) |
Sep 25, 2014 | 29.98 | 29.99 | 29.62 | 29.78 | 2,882,021 | -0.32(-1.07%) |
Sep 24, 2014 | 29.99 | 30.16 | 29.94 | 30.11 | 2,195,766 | +0.00(+0.00%) |
Sep 23, 2014 | 30.12 | 30.18 | 30.03 | 30.11 | 2,741,407 | -0.20(-0.67%) |
Sep 22, 2014 | 30.39 | 30.44 | 30.26 | 30.31 | 1,765,651 | -0.16(-0.52%) |
Sep 19, 2014 | 30.53 | 30.58 | 30.47 | 30.47 | 2,379,662 | -0.11(-0.35%) |
Sep 18, 2014 | 30.51 | 30.64 | 30.48 | 30.57 | 2,437,777 | +0.31(+1.03%) |
Sep 17, 2014 | 30.30 | 30.40 | 30.22 | 30.26 | 2,819,279 | -0.02(-0.06%) |
Sep 16, 2014 | 30.01 | 30.35 | 30.01 | 30.28 | 2,151,799 | +0.16(+0.53%) |
Sep 15, 2014 | 30.07 | 30.17 | 30.00 | 30.12 | 1,477,371 | -0.02(-0.06%) |
Sep 12, 2014 | 30.12 | 30.21 | 30.02 | 30.14 | 1,500,446 | +0.16(+0.55%) |
Sep 11, 2014 | 30.03 | 30.03 | 29.80 | 29.98 | 1,633,379 | -0.27(-0.88%) |
Sep 10, 2014 | 30.14 | 30.26 | 30.02 | 30.24 | 2,115,612 | +0.23(+0.75%) |
Sep 09, 2014 | 30.11 | 30.11 | 29.94 | 30.02 | 1,355,921 | -0.01(-0.02%) |
Sep 08, 2014 | 30.03 | 30.21 | 30.00 | 30.02 | 1,579,846 | -0.48(-1.57%) |
Sep 05, 2014 | 30.39 | 30.50 | 30.30 | 30.50 | 1,571,591 | +0.05(+0.17%) |
Sep 04, 2014 | 30.49 | 30.60 | 30.39 | 30.45 | 2,125,004 | -0.09(-0.30%) |
Sep 03, 2014 | 30.12 | 30.62 | 30.44 | 30.54 | 2,439,053 | +0.42(+1.41%) |
Sep 02, 2014 | 30.20 | 30.22 | 30.05 | 30.12 | 2,193,949 | -0.41(-1.35%) |
Aug 29, 2014 | 30.52 | 30.53 | 30.53 | 30.53 | 2,136,445 | +0.09(+0.30%) |
Aug 28, 2014 | 30.30 | 30.50 | 30.21 | 30.44 | 3,200,648 | +0.07(+0.24%) |
Aug 27, 2014 | 30.40 | 30.44 | 30.31 | 30.37 | 4,181,256 | +0.11(+0.35%) |
Aug 26, 2014 | 30.27 | 30.41 | 30.26 | 30.26 | 1,698,271 | -0.20(-0.67%) |
Aug 25, 2014 | 30.44 | 30.58 | 30.38 | 30.46 | 1,695,478 | +0.36(+1.18%) |
Aug 22, 2014 | 30.29 | 30.30 | 30.08 | 30.11 | 1,401,329 | +0.08(+0.26%) |
Aug 21, 2014 | 30.00 | 30.09 | 29.98 | 30.03 | 2,010,371 | -0.07(-0.24%) |
Aug 20, 2014 | 30.10 | 30.18 | 29.99 | 30.10 | 1,802,642 | -0.03(-0.11%) |
Aug 19, 2014 | 30.12 | 30.20 | 30.08 | 30.13 | 1,610,906 | -0.04(-0.15%) |
Aug 18, 2014 | 30.16 | 30.21 | 30.09 | 30.18 | 1,661,151 | +0.07(+0.22%) |
Aug 15, 2014 | 30.35 | 30.37 | 29.93 | 30.11 | 2,620,121 | -0.26(-0.87%) |
Aug 14, 2014 | 30.35 | 30.45 | 30.32 | 30.37 | 3,278,378 | +0.59(+1.99%) |
Aug 13, 2014 | 29.79 | 29.87 | 29.64 | 29.78 | 2,077,328 | +0.12(+0.42%) |
Aug 12, 2014 | 29.40 | 29.71 | 29.42 | 29.66 | 1,914,686 | +0.26(+0.89%) |
Aug 11, 2014 | 29.36 | 29.46 | 29.32 | 29.40 | 2,353,472 | -0.25(-0.85%) |
Aug 08, 2014 | 29.54 | 29.58 | 29.35 | 29.65 | 2,379,927 | +0.11(+0.36%) |
Aug 07, 2014 | 29.83 | 29.88 | 29.46 | 29.54 | 2,313,204 | -0.19(-0.64%) |
Aug 06, 2014 | 29.65 | 29.79 | 29.62 | 29.73 | 2,203,643 | -0.09(-0.30%) |
Aug 05, 2014 | 29.94 | 29.96 | 29.71 | 29.82 | 2,907,260 | -0.22(-0.74%) |
Aug 04, 2014 | 30.09 | 30.09 | 29.79 | 30.04 | 3,054,706 | +0.46(+1.55%) |
Aug 01, 2014 | 29.67 | 29.78 | 29.47 | 29.59 | 4,263,372 | -0.29(-0.96%) |
Jul 31, 2014 | 30.07 | 30.14 | 29.86 | 29.87 | 3,195,052 | -0.48(-1.57%) |
Jul 30, 2014 | 30.31 | 30.43 | 30.18 | 30.35 | 3,644,437 | +0.20(+0.65%) |
Jul 29, 2014 | 30.28 | 30.31 | 30.14 | 30.15 | 3,503,240 | +0.13(+0.43%) |
Jul 28, 2014 | 30.02 | 30.07 | 29.85 | 30.02 | 3,700,451 | +0.47(+1.59%) |
Jul 25, 2014 | 29.61 | 29.64 | 29.46 | 29.55 | 1,778,319 | +0.10(+0.34%) |
Jul 24, 2014 | 29.47 | 29.51 | 29.36 | 29.45 | 2,501,441 | +0.46(+1.60%) |
Jul 23, 2014 | 29.05 | 29.07 | 28.93 | 28.99 | 1,219,629 | +0.11(+0.39%) |
Jul 22, 2014 | 28.91 | 28.94 | 28.85 | 28.87 | 1,523,588 | +0.29(+1.00%) |
Jul 21, 2014 | 28.49 | 28.62 | 28.39 | 28.59 | 1,587,710 | -0.01(-0.02%) |
Jul 18, 2014 | 28.57 | 28.65 | 28.43 | 28.60 | 4,896,631 | +0.04(+0.16%) |
Jul 17, 2014 | 28.72 | 28.80 | 28.48 | 28.55 | 2,013,472 | -0.42(-1.45%) |
Jul 16, 2014 | 29.06 | 29.09 | 28.94 | 28.97 | 1,412,397 | +0.24(+0.84%) |
Jul 15, 2014 | 28.76 | 28.81 | 28.60 | 28.73 | 1,783,647 | +0.15(+0.53%) |
Jul 14, 2014 | 28.71 | 28.76 | 28.57 | 28.58 | 1,610,007 | +0.27(+0.95%) |
Jul 11, 2014 | 28.32 | 28.40 | 28.22 | 28.31 | 2,130,964 | +0.00(+0.00%) |
Jul 10, 2014 | 28.09 | 28.33 | 28.06 | 28.31 | 2,536,379 | -0.35(-1.23%) |
Jul 09, 2014 | 28.54 | 28.67 | 28.48 | 28.66 | 1,618,359 | +0.15(+0.51%) |
Jul 08, 2014 | 28.62 | 28.65 | 28.42 | 28.52 | 2,964,521 | -0.44(-1.51%) |
Jul 07, 2014 | 28.94 | 28.97 | 28.86 | 28.95 | 1,616,161 | -0.18(-0.61%) |
Jul 03, 2014 | 29.01 | 29.13 | 29.13 | 29.13 | 1,138,734 | +0.19(+0.66%) |
Jul 02, 2014 | 28.91 | 28.98 | 28.87 | 28.94 | 1,930,642 | +0.27(+0.96%) |
Jul 01, 2014 | 28.61 | 28.77 | 28.61 | 28.67 | 1,873,973 | +0.25(+0.87%) |
Jun 30, 2014 | 28.29 | 28.48 | 28.27 | 28.42 | 1,881,475 | -0.08(-0.29%) |
Jun 27, 2014 | 28.47 | 28.52 | 28.36 | 28.51 | 1,443,111 | +0.05(+0.18%) |
Jun 26, 2014 | 28.25 | 28.48 | 28.22 | 28.46 | 3,284,197 | -0.21(-0.72%) |
Jun 25, 2014 | 28.56 | 28.68 | 28.54 | 28.66 | 2,271,160 | -0.06(-0.19%) |
Jun 24, 2014 | 28.80 | 28.84 | 28.69 | 28.72 | 2,716,839 | -0.18(-0.62%) |
Jun 23, 2014 | 28.87 | 28.91 | 28.79 | 28.90 | 1,957,345 | -0.08(-0.27%) |
Jun 20, 2014 | 29.00 | 29.05 | 28.92 | 28.98 | 2,036,730 | -0.15(-0.52%) |
Jun 19, 2014 | 29.33 | 29.35 | 29.11 | 29.13 | 1,998,489 | -0.04(-0.15%) |
Jun 18, 2014 | 29.04 | 29.17 | 28.90 | 29.17 | 3,315,410 | +0.08(+0.27%) |
Jun 17, 2014 | 28.98 | 29.10 | 28.94 | 29.09 | 1,358,349 | -0.01(-0.02%) |
Jun 16, 2014 | 29.16 | 29.18 | 29.04 | 29.10 | 1,967,635 | -0.13(-0.46%) |
Jun 13, 2014 | 29.19 | 29.33 | 29.16 | 29.23 | 1,956,285 | +0.02(+0.08%) |
Jun 12, 2014 | 29.37 | 29.37 | 29.15 | 29.21 | 2,043,770 | +0.10(+0.35%) |
Jun 11, 2014 | 29.10 | 29.18 | 29.08 | 29.11 | 1,555,524 | -0.25(-0.84%) |
Jun 10, 2014 | 29.37 | 29.38 | 29.23 | 29.36 | 1,846,863 | +0.01(+0.02%) |
Jun 06, 2014 | 29.31 | 29.43 | 29.31 | 29.35 | 1,596,655 | +0.10(+0.34%) |
Jun 05, 2014 | 29.20 | 29.29 | 29.06 | 29.25 | 1,609,927 | +0.04(+0.13%) |
Jun 04, 2014 | 29.25 | 29.27 | 29.10 | 29.21 | 5,465,197 | -0.07(-0.25%) |
Jun 03, 2014 | 29.17 | 29.29 | 29.15 | 29.28 | 2,367,739 | -0.18(-0.61%) |
Jun 02, 2014 | 29.55 | 29.56 | 29.34 | 29.46 | 2,006,923 | -0.03(-0.11%) |
May 30, 2014 | 29.39 | 29.53 | 29.37 | 29.50 | 1,793,688 | +0.12(+0.40%) |
May 29, 2014 | 29.37 | 29.43 | 29.31 | 29.38 | 1,318,508 | -0.06(-0.21%) |
May 28, 2014 | 29.46 | 29.46 | 29.37 | 29.44 | 1,803,301 | +0.24(+0.82%) |
May 27, 2014 | 29.28 | 29.32 | 29.14 | 29.20 | 1,881,437 | +0.16(+0.54%) |
May 23, 2014 | 28.96 | 29.04 | 29.04 | 29.04 | 2,743,080 | -0.00(-0.01%) |
May 22, 2014 | 29.06 | 29.14 | 29.01 | 29.05 | 1,473,715 | -0.12(-0.43%) |
May 21, 2014 | 29.27 | 29.30 | 29.14 | 29.17 | 2,429,775 | -0.04(-0.15%) |
May 20, 2014 | 29.27 | 29.35 | 29.14 | 29.22 | 3,000,742 | -0.28(-0.96%) |
May 19, 2014 | 29.53 | 29.58 | 29.42 | 29.50 | 3,201,574 | +0.01(+0.04%) |
May 16, 2014 | 29.48 | 29.52 | 29.39 | 29.49 | 4,963,814 | +0.46(+1.58%) |
May 15, 2014 | 29.11 | 29.13 | 28.96 | 29.03 | 4,366,352 | +0.42(+1.47%) |
May 14, 2014 | 28.61 | 28.73 | 28.59 | 28.61 | 2,208,936 | +0.14(+0.49%) |
May 13, 2014 | 28.49 | 28.54 | 28.40 | 28.47 | 2,545,637 | +0.03(+0.12%) |
May 12, 2014 | 28.38 | 28.47 | 28.31 | 28.43 | 2,624,045 | +0.54(+1.95%) |
May 09, 2014 | 27.86 | 27.94 | 27.78 | 27.89 | 2,460,615 | +0.02(+0.08%) |
May 08, 2014 | 27.83 | 28.00 | 27.81 | 27.87 | 4,327,036 | -0.29(-1.02%) |
May 07, 2014 | 28.03 | 28.16 | 27.99 | 28.16 | 3,017,538 | -0.24(-0.86%) |
May 06, 2014 | 28.55 | 28.61 | 28.37 | 28.40 | 3,711,356 | +0.22(+0.79%) |
May 05, 2014 | 28.10 | 28.19 | 27.97 | 28.18 | 1,893,982 | -0.12(-0.43%) |
May 02, 2014 | 28.31 | 28.46 | 28.27 | 28.30 | 2,183,843 | -0.11(-0.39%) |
May 01, 2014 | 28.56 | 28.57 | 28.40 | 28.41 | 2,477,174 | -0.03(-0.10%) |
Apr 30, 2014 | 28.33 | 28.47 | 28.31 | 28.44 | 2,924,180 | -0.11(-0.37%) |
Apr 29, 2014 | 28.43 | 28.60 | 28.36 | 28.55 | 2,831,703 | +0.44(+1.56%) |
Apr 28, 2014 | 28.20 | 28.25 | 27.96 | 28.11 | 4,608,660 | -0.07(-0.26%) |
Apr 25, 2014 | 28.08 | 28.22 | 27.95 | 28.18 | 7,902,063 | -0.45(-1.59%) |
Apr 24, 2014 | 28.62 | 28.70 | 28.51 | 28.63 | 2,774,189 | +0.18(+0.62%) |
Apr 23, 2014 | 28.43 | 28.57 | 28.42 | 28.46 | 7,105,616 | -0.27(-0.95%) |
Apr 22, 2014 | 28.87 | 28.93 | 28.72 | 28.73 | 6,124,921 | -0.14(-0.48%) |
Apr 21, 2014 | 28.91 | 28.95 | 28.80 | 28.87 | 2,399,565 | -0.04(-0.13%) |
Apr 17, 2014 | 28.77 | 28.91 | 28.91 | 28.91 | 2,184,330 | +0.11(+0.38%) |
Apr 16, 2014 | 28.91 | 28.91 | 28.66 | 28.79 | 3,697,561 | -0.02(-0.06%) |
Apr 15, 2014 | 28.87 | 28.88 | 28.53 | 28.81 | 3,344,221 | -0.01(-0.04%) |
Apr 14, 2014 | 28.67 | 28.89 | 28.65 | 28.82 | 2,853,756 | +0.20(+0.70%) |
Apr 11, 2014 | 28.57 | 28.76 | 28.56 | 28.62 | 4,893,928 | +0.06(+0.19%) |
Apr 10, 2014 | 28.96 | 28.97 | 28.55 | 28.57 | 4,065,530 | -0.16(-0.56%) |
Apr 09, 2014 | 28.57 | 28.73 | 28.42 | 28.73 | 3,434,820 | +0.52(+1.83%) |
Apr 08, 2014 | 28.19 | 28.24 | 28.06 | 28.21 | 2,478,889 | +0.33(+1.19%) |
Apr 07, 2014 | 28.10 | 28.12 | 27.86 | 27.88 | 2,607,745 | -0.28(-1.00%) |
Apr 04, 2014 | 28.37 | 28.39 | 28.13 | 28.16 | 3,077,821 | -0.12(-0.41%) |
Apr 03, 2014 | 28.33 | 28.35 | 28.11 | 28.28 | 1,753,630 | -0.04(-0.14%) |
Apr 02, 2014 | 28.32 | 28.36 | 28.27 | 28.32 | 1,875,609 | -0.08(-0.29%) |