Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.73 | 26.94 | 26.68 | 26.76 | 1,872,214 | +0.15(+0.56%) |
Apr 29, 2015 | 26.70 | 26.92 | 26.48 | 26.61 | 1,476,808 | -0.19(-0.72%) |
Apr 28, 2015 | 26.65 | 26.81 | 26.63 | 26.80 | 1,075,018 | +0.27(+1.01%) |
Apr 27, 2015 | 26.50 | 26.72 | 26.50 | 26.53 | 1,447,817 | +0.25(+0.94%) |
Apr 24, 2015 | 26.15 | 26.37 | 26.00 | 26.29 | 2,012,354 | +0.23(+0.89%) |
Apr 23, 2015 | 25.66 | 26.13 | 25.65 | 26.06 | 3,479,440 | +0.25(+0.98%) |
Apr 22, 2015 | 25.67 | 25.82 | 25.51 | 25.80 | 1,090,843 | +0.01(+0.06%) |
Apr 21, 2015 | 25.79 | 25.85 | 25.74 | 25.79 | 675,751 | +0.15(+0.58%) |
Apr 20, 2015 | 25.53 | 25.75 | 25.50 | 25.64 | 786,957 | -0.15(-0.58%) |
Apr 17, 2015 | 25.76 | 25.87 | 25.58 | 25.79 | 1,870,963 | -0.47(-1.79%) |
Apr 16, 2015 | 26.28 | 26.38 | 26.08 | 26.26 | 1,332,257 | -0.10(-0.37%) |
Apr 15, 2015 | 26.35 | 26.44 | 26.17 | 26.35 | 1,376,994 | +0.04(+0.17%) |
Apr 14, 2015 | 26.22 | 26.32 | 26.17 | 26.31 | 2,722,953 | +0.10(+0.40%) |
Apr 13, 2015 | 26.26 | 26.37 | 26.14 | 26.20 | 3,448,199 | +0.05(+0.20%) |
Apr 10, 2015 | 26.06 | 26.16 | 25.96 | 26.15 | 1,013,475 | -0.13(-0.51%) |
Apr 09, 2015 | 26.39 | 26.42 | 26.20 | 26.29 | 1,813,129 | -0.16(-0.62%) |
Apr 08, 2015 | 26.67 | 26.67 | 26.35 | 26.45 | 1,381,349 | -0.14(-0.53%) |
Apr 07, 2015 | 26.77 | 26.87 | 26.58 | 26.59 | 4,798,078 | -0.38(-1.41%) |
Apr 06, 2015 | 26.73 | 27.18 | 26.55 | 26.97 | 4,948,852 | +0.28(+1.06%) |
Apr 02, 2015 | 26.48 | 26.69 | 26.69 | 26.69 | 4,052,053 | +0.45(+1.70%) |
Apr 01, 2015 | 26.23 | 26.26 | 25.95 | 26.24 | 3,816,702 | +0.34(+1.29%) |
Mar 31, 2015 | 25.82 | 26.04 | 25.81 | 25.91 | 2,483,286 | -0.19(-0.71%) |
Mar 30, 2015 | 26.13 | 26.23 | 26.08 | 26.09 | 4,809,116 | +0.03(+0.11%) |
Mar 27, 2015 | 25.97 | 26.11 | 25.83 | 26.06 | 2,613,927 | +0.06(+0.23%) |
Mar 26, 2015 | 26.02 | 26.14 | 25.73 | 26.00 | 2,107,188 | -0.16(-0.60%) |
Mar 25, 2015 | 26.25 | 26.35 | 26.14 | 26.16 | 3,295,584 | -0.13(-0.48%) |
Mar 24, 2015 | 26.35 | 26.43 | 26.24 | 26.29 | 1,698,041 | +0.20(+0.77%) |
Mar 23, 2015 | 26.03 | 26.16 | 25.91 | 26.08 | 1,377,251 | +0.45(+1.74%) |
Mar 20, 2015 | 25.33 | 25.83 | 25.24 | 25.64 | 2,223,233 | +1.14(+4.65%) |
Mar 19, 2015 | 24.53 | 24.60 | 24.39 | 24.50 | 1,823,218 | -0.36(-1.44%) |
Mar 18, 2015 | 24.39 | 24.98 | 24.25 | 24.86 | 1,514,188 | +0.39(+1.58%) |
Mar 17, 2015 | 24.33 | 24.48 | 24.22 | 24.47 | 1,627,198 | -0.01(-0.03%) |
Mar 16, 2015 | 24.47 | 24.56 | 24.45 | 24.48 | 999,990 | +0.25(+1.05%) |
Mar 13, 2015 | 24.30 | 24.31 | 24.07 | 24.22 | 1,244,538 | -0.23(-0.94%) |
Mar 12, 2015 | 24.39 | 24.50 | 24.26 | 24.45 | 1,269,714 | +0.22(+0.89%) |
Mar 11, 2015 | 24.20 | 24.38 | 24.05 | 24.24 | 1,429,924 | -0.08(-0.34%) |
Mar 10, 2015 | 24.47 | 24.53 | 24.30 | 24.32 | 2,426,315 | -0.76(-3.03%) |
Mar 09, 2015 | 25.03 | 25.11 | 24.90 | 25.08 | 1,263,199 | +0.11(+0.45%) |
Mar 06, 2015 | 25.24 | 25.26 | 24.95 | 24.97 | 2,050,885 | -0.62(-2.42%) |
Mar 05, 2015 | 25.62 | 25.70 | 25.50 | 25.59 | 1,466,930 | +0.01(+0.03%) |
Mar 04, 2015 | 25.54 | 25.60 | 25.35 | 25.58 | 1,476,868 | -0.22(-0.87%) |
Mar 03, 2015 | 25.82 | 25.85 | 25.70 | 25.80 | 1,049,964 | -0.32(-1.23%) |
Mar 02, 2015 | 26.14 | 26.15 | 26.01 | 26.12 | 916,292 | +0.07(+0.29%) |
Feb 27, 2015 | 25.97 | 26.16 | 25.84 | 26.05 | 900,401 | +0.09(+0.34%) |
Feb 26, 2015 | 25.97 | 26.06 | 25.91 | 25.96 | 1,716,160 | -0.12(-0.46%) |
Feb 25, 2015 | 26.06 | 26.14 | 26.05 | 26.08 | 2,246,067 | -0.09(-0.34%) |
Feb 24, 2015 | 26.00 | 26.18 | 25.96 | 26.17 | 1,112,498 | +0.23(+0.89%) |
Feb 23, 2015 | 25.91 | 26.03 | 25.83 | 25.94 | 2,011,101 | -0.29(-1.11%) |
Feb 20, 2015 | 25.47 | 26.28 | 25.35 | 26.23 | 2,791,650 | +0.48(+1.85%) |
Feb 19, 2015 | 25.78 | 25.92 | 25.66 | 25.75 | 6,228,155 | -0.01(-0.03%) |
Feb 18, 2015 | 25.65 | 25.85 | 25.54 | 25.76 | 3,938,976 | +0.04(+0.17%) |
Feb 17, 2015 | 25.51 | 25.74 | 25.27 | 25.71 | 2,018,062 | +0.08(+0.32%) |
Feb 13, 2015 | 25.58 | 25.63 | 25.63 | 25.63 | 1,258,630 | +0.31(+1.24%) |
Feb 12, 2015 | 24.98 | 25.32 | 24.97 | 25.32 | 1,689,139 | +0.85(+3.47%) |
Feb 11, 2015 | 24.56 | 24.56 | 24.29 | 24.47 | 1,663,114 | -0.35(-1.41%) |
Feb 10, 2015 | 24.77 | 24.87 | 24.57 | 24.82 | 1,267,972 | +0.44(+1.80%) |
Feb 09, 2015 | 24.30 | 24.48 | 24.25 | 24.38 | 879,500 | -0.34(-1.39%) |
Feb 06, 2015 | 24.92 | 25.05 | 24.65 | 24.72 | 1,432,162 | -0.45(-1.78%) |
Feb 05, 2015 | 24.89 | 25.18 | 24.84 | 25.17 | 1,049,773 | +0.43(+1.75%) |
Feb 04, 2015 | 25.02 | 25.18 | 24.71 | 24.74 | 1,733,547 | -0.70(-2.75%) |
Feb 03, 2015 | 25.13 | 25.44 | 25.13 | 25.44 | 2,288,917 | +0.94(+3.83%) |
Feb 02, 2015 | 24.09 | 24.51 | 24.04 | 24.50 | 2,210,678 | +0.19(+0.80%) |
Jan 30, 2015 | 24.62 | 24.73 | 24.27 | 24.30 | 1,621,416 | -0.67(-2.68%) |
Jan 29, 2015 | 24.65 | 24.99 | 24.57 | 24.98 | 2,619,570 | +0.80(+3.33%) |
Jan 28, 2015 | 24.73 | 24.76 | 24.16 | 24.17 | 3,624,235 | -0.99(-3.94%) |
Jan 27, 2015 | 25.07 | 25.22 | 24.93 | 25.16 | 2,802,417 | +0.04(+0.15%) |
Jan 26, 2015 | 25.06 | 25.21 | 24.98 | 25.12 | 1,291,370 | +0.51(+2.09%) |
Jan 23, 2015 | 24.77 | 24.87 | 24.61 | 24.61 | 2,752,097 | -0.54(-2.16%) |
Jan 22, 2015 | 25.03 | 25.24 | 24.89 | 25.15 | 6,749,858 | +0.09(+0.36%) |
Jan 21, 2015 | 24.69 | 25.07 | 24.65 | 25.06 | 1,726,895 | +0.19(+0.78%) |
Jan 20, 2015 | 24.94 | 24.99 | 24.74 | 24.87 | 1,630,756 | +0.48(+1.99%) |
Jan 16, 2015 | 24.07 | 24.45 | 24.00 | 24.39 | 2,793,292 | +0.25(+1.02%) |
Jan 15, 2015 | 24.20 | 24.31 | 24.04 | 24.14 | 2,271,383 | -0.16(-0.64%) |
Jan 14, 2015 | 24.19 | 24.37 | 24.13 | 24.30 | 5,820,182 | +0.16(+0.68%) |
Jan 13, 2015 | 24.32 | 24.46 | 23.88 | 24.13 | 5,160,938 | +0.10(+0.43%) |
Jan 12, 2015 | 24.13 | 24.21 | 23.86 | 24.03 | 1,614,006 | -0.05(-0.22%) |
Jan 09, 2015 | 24.19 | 24.24 | 23.68 | 24.08 | 2,597,316 | -0.37(-1.49%) |
Jan 08, 2015 | 24.57 | 24.96 | 24.40 | 24.45 | 2,666,359 | -0.33(-1.32%) |
Jan 07, 2015 | 24.65 | 24.83 | 24.33 | 24.77 | 2,411,924 | +0.22(+0.91%) |
Jan 06, 2015 | 24.93 | 25.08 | 24.46 | 24.55 | 1,729,235 | -0.42(-1.67%) |
Jan 05, 2015 | 25.35 | 25.35 | 24.92 | 24.97 | 1,556,535 | -1.09(-4.17%) |
Jan 02, 2015 | 26.23 | 26.32 | 25.99 | 26.06 | 1,565,793 | +0.26(+1.01%) |
Dec 31, 2014 | 26.07 | 25.79 | 25.79 | 25.79 | 1,220,771 | -0.34(-1.28%) |
Dec 30, 2014 | 26.29 | 26.35 | 26.13 | 26.13 | 1,138,104 | -0.31(-1.18%) |
Dec 29, 2014 | 26.21 | 26.55 | 26.20 | 26.44 | 2,431,755 | -0.47(-1.74%) |
Dec 26, 2014 | 26.92 | 27.05 | 26.73 | 26.91 | 459,623 | +0.00(+0.00%) |
Dec 24, 2014 | 26.76 | 26.91 | 26.91 | 26.91 | 986,363 | +0.16(+0.61%) |
Dec 23, 2014 | 26.65 | 26.86 | 26.61 | 26.75 | 3,972,446 | +0.06(+0.22%) |
Dec 22, 2014 | 26.54 | 26.70 | 26.44 | 26.69 | 1,856,167 | +0.17(+0.65%) |
Dec 19, 2014 | 26.48 | 26.69 | 26.40 | 26.52 | 2,898,944 | -0.30(-1.11%) |
Dec 18, 2014 | 26.57 | 26.85 | 26.43 | 26.81 | 3,193,062 | +0.56(+2.13%) |
Dec 17, 2014 | 25.92 | 26.42 | 25.60 | 26.26 | 2,950,896 | +0.33(+1.27%) |
Dec 16, 2014 | 25.54 | 26.36 | 25.49 | 25.93 | 2,192,850 | +0.25(+0.96%) |
Dec 15, 2014 | 26.40 | 26.48 | 25.64 | 25.68 | 2,353,941 | -0.45(-1.72%) |
Dec 12, 2014 | 26.70 | 26.85 | 26.12 | 26.13 | 1,262,714 | -0.61(-2.27%) |
Dec 11, 2014 | 26.85 | 27.08 | 26.71 | 26.74 | 1,144,438 | -0.03(-0.11%) |
Dec 10, 2014 | 27.10 | 27.12 | 26.74 | 26.77 | 2,020,133 | -0.47(-1.73%) |
Dec 09, 2014 | 27.19 | 27.35 | 27.03 | 27.24 | 1,117,146 | -0.42(-1.52%) |
Dec 08, 2014 | 27.77 | 27.87 | 27.63 | 27.66 | 1,196,910 | -0.28(-1.01%) |
Dec 05, 2014 | 27.93 | 28.00 | 27.86 | 27.94 | 2,364,745 | +0.30(+1.07%) |
Dec 04, 2014 | 27.75 | 27.88 | 27.43 | 27.64 | 3,046,004 | -0.40(-1.44%) |
Dec 03, 2014 | 28.05 | 28.09 | 27.93 | 28.05 | 992,877 | +0.17(+0.60%) |
Dec 02, 2014 | 27.85 | 27.89 | 27.76 | 27.88 | 974,422 | +0.14(+0.52%) |
Dec 01, 2014 | 27.84 | 27.85 | 27.70 | 27.73 | 1,139,997 | -0.18(-0.65%) |
Nov 28, 2014 | 27.95 | 27.99 | 27.90 | 27.92 | 345,734 | +0.06(+0.21%) |
Nov 26, 2014 | 27.76 | 27.86 | 27.86 | 27.86 | 424,746 | -0.05(-0.18%) |
Nov 25, 2014 | 27.95 | 28.00 | 27.80 | 27.91 | 1,553,214 | +0.22(+0.78%) |
Nov 24, 2014 | 27.70 | 27.73 | 27.51 | 27.69 | 1,963,923 | +0.53(+1.94%) |
Nov 21, 2014 | 27.21 | 27.27 | 27.03 | 27.16 | 1,958,547 | +0.52(+1.95%) |
Nov 20, 2014 | 26.55 | 26.72 | 26.54 | 26.64 | 765,826 | -0.44(-1.63%) |
Nov 19, 2014 | 27.34 | 27.34 | 26.99 | 27.08 | 1,285,301 | -0.21(-0.77%) |
Nov 18, 2014 | 27.18 | 27.32 | 27.11 | 27.29 | 1,352,313 | +0.53(+1.97%) |
Nov 17, 2014 | 26.51 | 26.80 | 26.48 | 26.77 | 770,433 | +0.33(+1.23%) |
Nov 14, 2014 | 26.18 | 26.51 | 26.16 | 26.44 | 1,231,268 | +0.11(+0.41%) |
Nov 13, 2014 | 26.10 | 26.42 | 26.06 | 26.33 | 4,530,920 | +0.04(+0.14%) |
Nov 12, 2014 | 26.30 | 26.42 | 26.24 | 26.30 | 564,927 | -0.46(-1.70%) |
Nov 11, 2014 | 26.71 | 26.81 | 26.60 | 26.75 | 2,632,277 | +0.23(+0.87%) |
Nov 10, 2014 | 26.37 | 26.57 | 26.29 | 26.52 | 532,505 | +0.28(+1.07%) |
Nov 07, 2014 | 26.03 | 26.26 | 25.86 | 26.24 | 1,116,097 | -0.25(-0.96%) |
Nov 06, 2014 | 26.74 | 26.85 | 26.30 | 26.49 | 1,400,024 | -0.18(-0.68%) |
Nov 05, 2014 | 26.72 | 26.74 | 26.59 | 26.67 | 966,213 | +0.02(+0.08%) |
Nov 04, 2014 | 26.78 | 26.82 | 26.43 | 26.65 | 1,495,478 | -0.30(-1.13%) |
Nov 03, 2014 | 27.06 | 27.08 | 26.75 | 26.95 | 1,064,807 | -0.39(-1.43%) |
Oct 31, 2014 | 27.13 | 27.34 | 27.08 | 27.34 | 1,469,762 | +0.38(+1.42%) |
Oct 30, 2014 | 26.48 | 27.02 | 26.45 | 26.96 | 2,418,436 | +0.11(+0.40%) |
Oct 29, 2014 | 27.40 | 27.42 | 26.72 | 26.85 | 2,818,396 | -0.82(-2.95%) |
Oct 28, 2014 | 27.56 | 27.68 | 27.47 | 27.67 | 815,787 | +0.69(+2.57%) |
Oct 27, 2014 | 26.73 | 27.36 | 27.36 | 26.98 | 1,377,808 | -0.38(-1.40%) |
Oct 24, 2014 | 27.28 | 27.37 | 27.15 | 27.36 | 3,971,498 | +0.30(+1.10%) |
Oct 23, 2014 | 27.02 | 27.24 | 26.94 | 27.06 | 2,848,777 | +0.44(+1.66%) |
Oct 22, 2014 | 26.85 | 27.00 | 26.61 | 26.62 | 1,001,356 | -0.36(-1.34%) |
Oct 21, 2014 | 26.74 | 27.02 | 26.72 | 26.98 | 1,616,111 | +0.43(+1.63%) |
Oct 20, 2014 | 26.11 | 26.60 | 26.11 | 26.55 | 2,837,575 | +0.46(+1.75%) |
Oct 17, 2014 | 26.15 | 26.32 | 25.99 | 26.09 | 5,145,084 | +0.62(+2.44%) |
Oct 16, 2014 | 25.05 | 25.78 | 24.99 | 25.47 | 4,916,125 | -0.68(-2.60%) |
Oct 15, 2014 | 26.59 | 26.30 | 25.56 | 26.15 | 3,147,171 | -0.43(-1.63%) |
Oct 14, 2014 | 26.72 | 26.83 | 26.53 | 26.59 | 3,461,757 | +0.12(+0.46%) |
Oct 13, 2014 | 26.86 | 26.91 | 26.45 | 26.46 | 2,666,328 | +0.07(+0.27%) |
Oct 10, 2014 | 26.74 | 26.93 | 26.36 | 26.39 | 2,149,125 | -0.25(-0.95%) |
Oct 09, 2014 | 27.24 | 27.33 | 26.58 | 26.64 | 1,706,611 | -1.03(-3.71%) |
Oct 08, 2014 | 27.29 | 27.72 | 27.09 | 27.67 | 3,005,150 | +0.67(+2.46%) |
Oct 07, 2014 | 27.37 | 27.43 | 27.00 | 27.00 | 1,589,015 | -0.79(-2.84%) |
Oct 06, 2014 | 27.85 | 27.87 | 27.59 | 27.79 | 1,879,616 | +0.40(+1.48%) |
Oct 03, 2014 | 27.23 | 27.46 | 27.21 | 27.39 | 3,083,625 | -0.03(-0.11%) |
Oct 02, 2014 | 27.75 | 27.75 | 27.18 | 27.42 | 1,901,024 | -0.51(-1.84%) |
Oct 01, 2014 | 28.13 | 28.16 | 27.86 | 27.93 | 1,282,331 | -0.20(-0.69%) |
Sep 30, 2014 | 28.12 | 28.38 | 28.00 | 28.13 | 6,962,490 | +0.05(+0.18%) |
Sep 29, 2014 | 28.01 | 28.11 | 27.96 | 28.07 | 1,337,507 | -0.51(-1.80%) |
Sep 26, 2014 | 28.45 | 28.65 | 28.38 | 28.59 | 731,091 | +0.24(+0.84%) |
Sep 25, 2014 | 28.59 | 28.60 | 28.30 | 28.35 | 1,400,197 | -0.35(-1.23%) |
Sep 24, 2014 | 28.51 | 28.77 | 28.39 | 28.70 | 748,204 | +0.04(+0.13%) |
Sep 23, 2014 | 28.81 | 28.95 | 28.65 | 28.67 | 787,252 | -0.38(-1.32%) |
Sep 22, 2014 | 29.26 | 29.26 | 28.94 | 29.05 | 863,544 | -0.14(-0.50%) |
Sep 19, 2014 | 29.41 | 29.46 | 29.19 | 29.20 | 722,563 | -0.15(-0.52%) |
Sep 18, 2014 | 29.34 | 29.43 | 29.32 | 29.35 | 998,567 | +0.19(+0.64%) |
Sep 17, 2014 | 29.26 | 29.39 | 29.11 | 29.16 | 1,092,525 | +0.10(+0.35%) |
Sep 16, 2014 | 28.75 | 29.11 | 28.73 | 29.06 | 1,330,161 | +0.07(+0.25%) |
Sep 15, 2014 | 29.04 | 29.04 | 28.92 | 28.99 | 1,129,346 | -0.14(-0.50%) |
Sep 12, 2014 | 29.14 | 29.22 | 29.00 | 29.13 | 1,278,477 | -0.02(-0.07%) |
Sep 11, 2014 | 29.07 | 29.24 | 29.00 | 29.15 | 2,224,542 | -0.20(-0.69%) |
Sep 10, 2014 | 29.20 | 29.36 | 29.14 | 29.35 | 775,014 | +0.01(+0.05%) |
Sep 09, 2014 | 29.46 | 29.46 | 29.21 | 29.34 | 865,461 | -0.27(-0.93%) |
Sep 08, 2014 | 29.73 | 29.87 | 29.56 | 29.61 | 891,996 | -0.49(-1.63%) |
Sep 05, 2014 | 30.01 | 30.12 | 29.82 | 30.11 | 1,308,020 | +0.33(+1.09%) |
Sep 04, 2014 | 29.78 | 29.99 | 29.69 | 29.78 | 5,970,357 | +0.14(+0.46%) |
Sep 03, 2014 | 29.69 | 29.78 | 29.60 | 29.64 | 1,041,516 | +0.33(+1.11%) |
Sep 02, 2014 | 29.35 | 29.35 | 29.20 | 29.32 | 1,108,512 | +0.02(+0.07%) |
Aug 29, 2014 | 29.28 | 29.30 | 29.30 | 29.30 | 1,458,189 | -0.03(-0.10%) |
Aug 28, 2014 | 29.32 | 29.39 | 29.26 | 29.33 | 886,354 | -0.30(-1.02%) |
Aug 27, 2014 | 29.77 | 29.79 | 29.56 | 29.63 | 783,093 | +0.11(+0.37%) |
Aug 26, 2014 | 29.52 | 29.69 | 29.51 | 29.52 | 1,020,567 | +0.28(+0.96%) |
Aug 25, 2014 | 29.17 | 29.34 | 29.09 | 29.24 | 1,113,833 | +0.38(+1.33%) |
Aug 22, 2014 | 29.04 | 29.12 | 28.75 | 28.86 | 7,488,205 | -0.24(-0.82%) |
Aug 21, 2014 | 28.99 | 29.14 | 28.99 | 29.09 | 7,242,985 | +0.28(+0.98%) |
Aug 20, 2014 | 28.65 | 28.86 | 28.60 | 28.81 | 1,210,597 | -0.01(-0.05%) |
Aug 19, 2014 | 28.78 | 28.83 | 28.73 | 28.83 | 2,077,407 | -0.01(-0.05%) |
Aug 18, 2014 | 28.81 | 28.84 | 28.73 | 28.84 | 1,745,514 | +0.20(+0.71%) |
Aug 15, 2014 | 28.94 | 28.99 | 28.31 | 28.64 | 5,440,185 | -0.02(-0.08%) |
Aug 14, 2014 | 28.68 | 28.68 | 28.55 | 28.66 | 924,317 | +0.03(+0.10%) |
Aug 13, 2014 | 28.62 | 28.72 | 28.52 | 28.63 | 1,562,193 | +0.15(+0.53%) |
Aug 12, 2014 | 28.42 | 28.65 | 28.39 | 28.48 | 1,289,924 | +0.20(+0.72%) |
Aug 11, 2014 | 28.31 | 28.41 | 28.22 | 28.28 | 3,238,395 | -0.17(-0.58%) |
Aug 08, 2014 | 28.20 | 28.41 | 28.07 | 28.44 | 4,187,163 | +0.68(+2.45%) |
Aug 07, 2014 | 28.26 | 28.36 | 27.66 | 27.76 | 2,206,557 | -0.60(-2.12%) |
Aug 06, 2014 | 28.28 | 28.51 | 28.28 | 28.36 | 1,556,463 | -0.10(-0.36%) |
Aug 05, 2014 | 28.92 | 28.92 | 28.35 | 28.47 | 2,000,789 | -0.95(-3.22%) |
Aug 04, 2014 | 29.38 | 29.48 | 29.17 | 29.41 | 1,555,477 | +0.15(+0.52%) |
Aug 01, 2014 | 29.41 | 29.56 | 29.16 | 29.26 | 2,043,925 | -0.32(-1.08%) |
Jul 31, 2014 | 29.85 | 29.90 | 29.56 | 29.58 | 1,653,225 | -0.98(-3.22%) |
Jul 30, 2014 | 30.51 | 30.72 | 30.37 | 30.56 | 759,236 | +0.30(+0.98%) |
Jul 29, 2014 | 30.51 | 30.53 | 30.26 | 30.27 | 1,118,680 | -0.15(-0.50%) |
Jul 28, 2014 | 30.32 | 30.48 | 30.21 | 30.42 | 643,463 | -0.08(-0.26%) |
Jul 25, 2014 | 30.48 | 30.58 | 30.32 | 30.50 | 1,155,988 | +0.12(+0.40%) |
Jul 24, 2014 | 30.34 | 30.44 | 30.29 | 30.37 | 1,023,163 | +0.58(+1.94%) |
Jul 23, 2014 | 29.96 | 29.96 | 29.78 | 29.80 | 1,080,600 | +0.06(+0.19%) |
Jul 22, 2014 | 29.78 | 29.86 | 29.71 | 29.74 | 1,309,644 | +0.20(+0.69%) |
Jul 21, 2014 | 29.43 | 29.60 | 29.36 | 29.54 | 1,997,958 | -0.11(-0.37%) |
Jul 18, 2014 | 29.48 | 29.74 | 29.35 | 29.64 | 3,369,074 | +0.26(+0.89%) |
Jul 17, 2014 | 29.79 | 29.94 | 29.37 | 29.38 | 1,364,862 | -0.60(-2.00%) |
Jul 16, 2014 | 30.03 | 30.08 | 29.93 | 29.98 | 1,244,736 | +0.27(+0.90%) |
Jul 15, 2014 | 29.85 | 29.87 | 29.49 | 29.72 | 1,155,951 | -0.22(-0.75%) |
Jul 14, 2014 | 29.97 | 30.06 | 29.91 | 29.94 | 792,180 | +0.09(+0.31%) |
Jul 11, 2014 | 29.77 | 29.86 | 29.61 | 29.85 | 838,471 | -0.04(-0.12%) |
Jul 10, 2014 | 29.51 | 29.91 | 29.42 | 29.88 | 3,609,096 | -0.59(-1.92%) |
Jul 09, 2014 | 30.27 | 30.52 | 30.24 | 30.47 | 840,904 | +0.28(+0.93%) |
Jul 08, 2014 | 30.32 | 30.32 | 30.06 | 30.19 | 1,629,642 | -0.59(-1.90%) |
Jul 07, 2014 | 30.76 | 30.80 | 30.65 | 30.77 | 1,216,122 | -0.54(-1.71%) |
Jul 03, 2014 | 31.25 | 31.31 | 31.31 | 31.31 | 345,633 | +0.14(+0.46%) |
Jul 02, 2014 | 30.97 | 31.16 | 30.95 | 31.16 | 3,146,521 | +0.02(+0.07%) |
Jul 01, 2014 | 31.02 | 31.22 | 30.97 | 31.14 | 1,902,900 | +0.18(+0.58%) |
Jun 30, 2014 | 30.76 | 30.99 | 30.76 | 30.96 | 2,169,485 | +0.01(+0.05%) |
Jun 27, 2014 | 30.87 | 30.99 | 30.75 | 30.95 | 533,339 | -0.12(-0.40%) |
Jun 26, 2014 | 31.03 | 31.07 | 30.62 | 31.07 | 724,491 | +0.06(+0.19%) |
Jun 25, 2014 | 30.74 | 31.02 | 30.66 | 31.01 | 747,964 | -0.08(-0.25%) |
Jun 24, 2014 | 31.32 | 31.36 | 31.05 | 31.09 | 695,217 | -0.29(-0.93%) |
Jun 23, 2014 | 31.30 | 31.41 | 31.20 | 31.38 | 726,036 | -0.01(-0.02%) |
Jun 20, 2014 | 31.40 | 31.40 | 31.32 | 31.39 | 580,999 | -0.15(-0.47%) |
Jun 19, 2014 | 31.69 | 31.72 | 31.51 | 31.54 | 757,698 | +0.01(+0.02%) |
Jun 18, 2014 | 31.09 | 31.53 | 31.04 | 31.53 | 3,582,608 | +0.56(+1.80%) |
Jun 17, 2014 | 30.85 | 31.00 | 30.82 | 30.97 | 685,166 | +0.01(+0.02%) |
Jun 16, 2014 | 30.82 | 30.99 | 30.80 | 30.97 | 731,644 | -0.07(-0.23%) |
Jun 13, 2014 | 31.14 | 31.17 | 30.90 | 31.04 | 550,635 | +0.04(+0.12%) |
Jun 12, 2014 | 31.09 | 31.12 | 30.92 | 31.00 | 1,040,718 | +0.04(+0.14%) |
Jun 11, 2014 | 31.09 | 31.10 | 30.92 | 30.96 | 796,841 | -0.42(-1.34%) |
Jun 10, 2014 | 31.29 | 31.38 | 31.17 | 31.38 | 2,628,507 | -0.06(-0.20%) |
Jun 06, 2014 | 31.29 | 31.45 | 31.22 | 31.45 | 3,218,572 | +0.53(+1.71%) |
Jun 05, 2014 | 30.72 | 30.92 | 30.50 | 30.92 | 4,123,992 | +0.60(+1.98%) |
Jun 04, 2014 | 30.20 | 30.34 | 30.13 | 30.32 | 946,918 | -0.02(-0.07%) |
Jun 03, 2014 | 30.35 | 30.44 | 30.30 | 30.34 | 922,551 | -0.15(-0.49%) |
Jun 02, 2014 | 30.58 | 30.58 | 30.40 | 30.49 | 499,968 | -0.04(-0.14%) |
May 30, 2014 | 30.38 | 30.55 | 30.38 | 30.53 | 618,419 | +0.26(+0.85%) |
May 29, 2014 | 30.21 | 30.28 | 30.13 | 30.28 | 631,011 | +0.02(+0.07%) |
May 28, 2014 | 30.22 | 30.32 | 30.15 | 30.25 | 571,088 | +0.02(+0.07%) |
May 27, 2014 | 30.25 | 30.30 | 30.12 | 30.23 | 1,017,795 | +0.44(+1.48%) |
May 23, 2014 | 29.64 | 29.79 | 29.79 | 29.79 | 468,765 | +0.07(+0.24%) |
May 22, 2014 | 29.63 | 29.73 | 29.60 | 29.72 | 372,773 | -0.09(-0.31%) |
May 21, 2014 | 29.70 | 29.85 | 29.69 | 29.81 | 575,094 | +0.29(+0.97%) |
May 20, 2014 | 29.67 | 29.68 | 29.40 | 29.53 | 1,168,540 | -0.06(-0.22%) |
May 19, 2014 | 29.48 | 29.62 | 29.45 | 29.59 | 510,717 | -0.16(-0.55%) |
May 16, 2014 | 29.62 | 29.77 | 29.56 | 29.75 | 1,181,888 | +0.32(+1.09%) |
May 15, 2014 | 29.58 | 29.59 | 29.20 | 29.43 | 4,201,110 | -0.65(-2.16%) |
May 14, 2014 | 30.15 | 30.17 | 30.03 | 30.08 | 2,253,130 | +0.08(+0.26%) |
May 13, 2014 | 30.06 | 30.07 | 29.94 | 30.00 | 791,085 | -0.09(-0.31%) |
May 12, 2014 | 30.05 | 30.13 | 29.99 | 30.10 | 661,851 | +0.22(+0.74%) |
May 09, 2014 | 29.90 | 29.98 | 29.69 | 29.88 | 631,126 | -0.30(-0.99%) |
May 08, 2014 | 30.13 | 30.37 | 30.13 | 30.18 | 1,980,601 | +0.16(+0.52%) |
May 07, 2014 | 30.07 | 30.15 | 29.87 | 30.02 | 940,509 | -0.04(-0.12%) |
May 06, 2014 | 30.00 | 30.14 | 29.90 | 30.05 | 2,504,204 | +0.11(+0.36%) |
May 05, 2014 | 29.71 | 29.99 | 29.60 | 29.95 | 417,413 | +0.01(+0.05%) |
May 02, 2014 | 29.86 | 30.00 | 29.82 | 29.93 | 858,786 | -0.07(-0.24%) |