Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.17 | 36.74 | 35.82 | 36.39 | 800,170 | +0.28(+0.78%) |
May 28, 2015 | 35.54 | 36.15 | 35.35 | 36.11 | 1,119,399 | +0.26(+0.73%) |
May 27, 2015 | 34.42 | 35.91 | 34.35 | 35.85 | 632,629 | +1.58(+4.61%) |
May 26, 2015 | 34.90 | 34.90 | 34.20 | 34.27 | 288,895 | -0.74(-2.11%) |
May 22, 2015 | 34.82 | 35.01 | 35.01 | 35.01 | 460,900 | +0.22(+0.63%) |
May 21, 2015 | 34.82 | 34.99 | 34.63 | 34.79 | 387,654 | -0.10(-0.29%) |
May 20, 2015 | 34.85 | 35.00 | 34.59 | 34.89 | 440,499 | +0.19(+0.55%) |
May 19, 2015 | 34.48 | 34.73 | 34.23 | 34.70 | 543,599 | +0.31(+0.90%) |
May 18, 2015 | 33.51 | 34.59 | 33.51 | 34.39 | 931,753 | +0.79(+2.35%) |
May 15, 2015 | 33.86 | 34.35 | 33.54 | 33.60 | 370,293 | -0.20(-0.59%) |
May 14, 2015 | 33.87 | 33.87 | 33.45 | 33.80 | 833,110 | +0.20(+0.60%) |
May 13, 2015 | 33.76 | 34.30 | 33.47 | 33.60 | 472,846 | -0.16(-0.47%) |
May 12, 2015 | 33.75 | 33.84 | 33.19 | 33.76 | 238,901 | -0.12(-0.35%) |
May 11, 2015 | 33.87 | 34.11 | 33.83 | 33.88 | 221,527 | +0.07(+0.21%) |
May 08, 2015 | 33.52 | 34.14 | 33.15 | 33.81 | 305,845 | +0.37(+1.11%) |
May 07, 2015 | 33.00 | 33.68 | 32.96 | 33.44 | 438,977 | +0.44(+1.33%) |
May 06, 2015 | 32.83 | 33.15 | 32.59 | 33.00 | 392,220 | +0.17(+0.52%) |
May 05, 2015 | 33.72 | 33.92 | 32.66 | 32.83 | 392,113 | -0.94(-2.78%) |
May 04, 2015 | 34.17 | 34.37 | 33.75 | 33.77 | 437,937 | -0.21(-0.62%) |
May 01, 2015 | 33.66 | 34.30 | 33.41 | 33.98 | 694,210 | +0.62(+1.86%) |
Apr 30, 2015 | 33.42 | 33.74 | 33.20 | 33.36 | 885,679 | -0.07(-0.21%) |
Apr 29, 2015 | 33.28 | 33.82 | 33.11 | 33.43 | 461,800 | +0.10(+0.30%) |
Apr 28, 2015 | 33.42 | 33.51 | 32.74 | 33.33 | 608,835 | +0.32(+0.97%) |
Apr 27, 2015 | 32.14 | 33.25 | 32.14 | 33.01 | 1,208,681 | +0.61(+1.88%) |
Apr 24, 2015 | 36.24 | 36.25 | 32.05 | 32.40 | 1,798,372 | -3.33(-9.32%) |
Apr 23, 2015 | 35.65 | 36.00 | 35.33 | 35.73 | 525,370 | -0.25(-0.69%) |
Apr 22, 2015 | 36.23 | 36.23 | 35.49 | 35.98 | 204,803 | -0.16(-0.44%) |
Apr 21, 2015 | 35.67 | 36.18 | 35.38 | 36.14 | 308,761 | +0.69(+1.95%) |
Apr 20, 2015 | 34.95 | 35.65 | 34.78 | 35.45 | 316,368 | +0.69(+1.99%) |
Apr 17, 2015 | 35.09 | 35.50 | 34.52 | 34.76 | 389,299 | -0.61(-1.72%) |
Apr 16, 2015 | 35.43 | 35.88 | 35.14 | 35.37 | 450,059 | -0.21(-0.59%) |
Apr 15, 2015 | 35.31 | 35.80 | 35.15 | 35.58 | 347,247 | +0.46(+1.31%) |
Apr 14, 2015 | 35.79 | 35.79 | 34.86 | 35.12 | 427,248 | -0.13(-0.37%) |
Apr 13, 2015 | 35.71 | 35.79 | 35.19 | 35.25 | 317,986 | -0.42(-1.18%) |
Apr 10, 2015 | 35.89 | 35.89 | 35.52 | 35.67 | 224,602 | -0.12(-0.34%) |
Apr 09, 2015 | 35.62 | 35.99 | 35.34 | 35.79 | 399,855 | -0.02(-0.06%) |
Apr 08, 2015 | 34.85 | 35.81 | 34.84 | 35.81 | 467,171 | +0.86(+2.46%) |
Apr 07, 2015 | 35.34 | 35.57 | 34.95 | 34.95 | 311,315 | -0.33(-0.94%) |
Apr 06, 2015 | 34.87 | 35.48 | 34.71 | 35.28 | 301,491 | +0.07(+0.20%) |
Apr 02, 2015 | 35.39 | 35.21 | 35.21 | 35.21 | 257,300 | -0.04(-0.11%) |
Apr 01, 2015 | 35.24 | 35.42 | 34.58 | 35.25 | 246,710 | -0.15(-0.42%) |
Mar 31, 2015 | 35.52 | 35.54 | 35.05 | 35.40 | 283,453 | -0.19(-0.53%) |
Mar 30, 2015 | 35.41 | 35.77 | 35.20 | 35.59 | 351,783 | +0.46(+1.31%) |
Mar 27, 2015 | 34.53 | 35.33 | 34.09 | 35.13 | 890,316 | +0.63(+1.83%) |
Mar 26, 2015 | 34.65 | 34.65 | 34.05 | 34.50 | 599,138 | -0.61(-1.74%) |
Mar 25, 2015 | 36.87 | 36.87 | 35.01 | 35.11 | 618,056 | -1.70(-4.62%) |
Mar 24, 2015 | 36.78 | 37.10 | 36.56 | 36.81 | 568,313 | +0.03(+0.08%) |
Mar 23, 2015 | 36.70 | 37.02 | 36.23 | 36.78 | 647,064 | +0.44(+1.21%) |
Mar 20, 2015 | 37.09 | 37.41 | 36.20 | 36.34 | 1,393,643 | -0.34(-0.93%) |
Mar 19, 2015 | 34.85 | 36.80 | 34.53 | 36.68 | 1,069,483 | +2.00(+5.77%) |
Mar 18, 2015 | 35.00 | 35.01 | 34.00 | 34.68 | 947,054 | +0.82(+2.42%) |
Mar 17, 2015 | 33.90 | 33.90 | 33.53 | 33.86 | 656,891 | -0.03(-0.09%) |
Mar 16, 2015 | 33.29 | 33.94 | 33.29 | 33.89 | 448,754 | +0.69(+2.08%) |
Mar 13, 2015 | 33.20 | 33.28 | 32.60 | 33.20 | 418,509 | +0.12(+0.36%) |
Mar 12, 2015 | 32.95 | 33.13 | 32.50 | 33.08 | 680,528 | +0.08(+0.24%) |
Mar 11, 2015 | 33.21 | 33.44 | 32.91 | 33.00 | 563,789 | +0.00(+0.00%) |
Mar 10, 2015 | 33.10 | 33.30 | 32.93 | 33.00 | 383,541 | -0.29(-0.87%) |
Mar 09, 2015 | 33.16 | 33.48 | 33.00 | 33.29 | 279,362 | +0.11(+0.33%) |
Mar 06, 2015 | 33.15 | 33.40 | 32.94 | 33.18 | 1,144,554 | -0.13(-0.39%) |
Mar 05, 2015 | 33.23 | 33.40 | 32.97 | 33.31 | 477,088 | +0.11(+0.33%) |
Mar 04, 2015 | 32.99 | 33.48 | 32.71 | 33.20 | 510,966 | +0.09(+0.27%) |
Mar 03, 2015 | 33.11 | 33.29 | 32.76 | 33.11 | 807,813 | -0.21(-0.63%) |
Mar 02, 2015 | 32.33 | 33.33 | 32.20 | 33.32 | 654,074 | +1.08(+3.35%) |
Feb 27, 2015 | 31.89 | 32.36 | 31.44 | 32.24 | 877,601 | +0.40(+1.26%) |
Feb 26, 2015 | 31.17 | 31.90 | 30.97 | 31.84 | 455,389 | +0.72(+2.31%) |
Feb 25, 2015 | 31.49 | 31.49 | 30.93 | 31.12 | 315,037 | -0.38(-1.21%) |
Feb 24, 2015 | 31.00 | 31.68 | 30.78 | 31.50 | 380,846 | +0.47(+1.51%) |
Feb 23, 2015 | 31.12 | 31.12 | 30.57 | 31.03 | 265,532 | -0.11(-0.35%) |
Feb 20, 2015 | 31.02 | 31.19 | 30.59 | 31.14 | 277,071 | +0.00(+0.00%) |
Feb 19, 2015 | 30.99 | 31.19 | 30.61 | 31.14 | 273,453 | +0.02(+0.06%) |
Feb 18, 2015 | 30.98 | 31.18 | 30.85 | 31.12 | 337,744 | +0.14(+0.45%) |
Feb 17, 2015 | 30.95 | 31.19 | 30.84 | 30.98 | 306,389 | +0.11(+0.36%) |
Feb 13, 2015 | 30.74 | 30.87 | 30.87 | 30.87 | 515,900 | +0.06(+0.19%) |
Feb 12, 2015 | 30.24 | 30.85 | 30.17 | 30.81 | 500,357 | +0.75(+2.50%) |
Feb 11, 2015 | 29.94 | 30.16 | 29.75 | 30.06 | 629,989 | +0.13(+0.43%) |
Feb 10, 2015 | 29.82 | 30.00 | 29.40 | 29.93 | 784,371 | +0.36(+1.22%) |
Feb 09, 2015 | 29.56 | 29.95 | 29.26 | 29.57 | 629,235 | -0.07(-0.24%) |
Feb 06, 2015 | 29.63 | 29.95 | 29.39 | 29.64 | 638,948 | -0.05(-0.17%) |
Feb 05, 2015 | 29.63 | 29.94 | 29.51 | 29.69 | 576,789 | +0.11(+0.37%) |
Feb 04, 2015 | 29.50 | 29.95 | 29.39 | 29.58 | 563,033 | +0.00(+0.00%) |
Feb 03, 2015 | 28.54 | 29.65 | 28.54 | 29.58 | 739,896 | +1.14(+4.01%) |
Feb 02, 2015 | 27.86 | 28.50 | 27.44 | 28.44 | 607,336 | +0.58(+2.08%) |
Jan 30, 2015 | 28.48 | 28.75 | 27.84 | 27.86 | 544,189 | -0.89(-3.10%) |
Jan 29, 2015 | 28.25 | 28.78 | 28.02 | 28.75 | 591,510 | +0.58(+2.06%) |
Jan 28, 2015 | 28.37 | 28.83 | 28.17 | 28.17 | 726,633 | +0.17(+0.61%) |
Jan 27, 2015 | 27.79 | 28.45 | 27.68 | 28.00 | 536,139 | -0.27(-0.96%) |
Jan 26, 2015 | 27.96 | 28.39 | 27.50 | 28.27 | 850,283 | +0.47(+1.69%) |
Jan 23, 2015 | 25.90 | 28.50 | 25.36 | 27.80 | 2,121,570 | +1.40(+5.30%) |
Jan 22, 2015 | 27.25 | 27.25 | 26.35 | 26.40 | 1,702,278 | -0.63(-2.33%) |
Jan 21, 2015 | 26.33 | 27.12 | 26.31 | 27.03 | 653,447 | +0.50(+1.88%) |
Jan 20, 2015 | 26.71 | 26.90 | 26.36 | 26.53 | 925,784 | -0.10(-0.38%) |
Jan 16, 2015 | 26.07 | 26.66 | 25.94 | 26.63 | 903,054 | +0.47(+1.80%) |
Jan 15, 2015 | 27.00 | 27.17 | 26.12 | 26.16 | 785,426 | -0.71(-2.64%) |
Jan 14, 2015 | 27.53 | 27.98 | 26.76 | 26.87 | 612,066 | -1.01(-3.62%) |
Jan 13, 2015 | 27.79 | 28.78 | 27.57 | 27.88 | 516,686 | +0.10(+0.36%) |
Jan 12, 2015 | 27.94 | 28.27 | 27.32 | 27.78 | 353,650 | -0.24(-0.86%) |
Jan 09, 2015 | 27.69 | 28.23 | 27.62 | 28.02 | 533,026 | +0.31(+1.12%) |
Jan 08, 2015 | 27.32 | 27.91 | 27.12 | 27.71 | 492,346 | +0.71(+2.63%) |
Jan 07, 2015 | 26.92 | 27.77 | 26.39 | 27.00 | 575,232 | +0.17(+0.63%) |
Jan 06, 2015 | 27.91 | 28.00 | 26.66 | 26.83 | 434,025 | -1.07(-3.84%) |
Jan 05, 2015 | 28.48 | 28.61 | 27.64 | 27.90 | 422,650 | -0.57(-2.00%) |
Jan 02, 2015 | 28.46 | 28.98 | 28.02 | 28.47 | 343,461 | +0.09(+0.32%) |
Dec 31, 2014 | 28.58 | 28.38 | 28.38 | 28.38 | 297,800 | -0.03(-0.11%) |
Dec 30, 2014 | 28.53 | 28.53 | 28.24 | 28.41 | 284,587 | -0.30(-1.04%) |
Dec 29, 2014 | 28.78 | 28.99 | 28.42 | 28.71 | 357,991 | -0.15(-0.52%) |
Dec 26, 2014 | 28.79 | 28.92 | 28.59 | 28.86 | 193,255 | +0.25(+0.87%) |
Dec 24, 2014 | 28.24 | 28.61 | 28.61 | 28.61 | 232,800 | +0.37(+1.31%) |
Dec 23, 2014 | 28.69 | 29.15 | 28.14 | 28.24 | 380,674 | -0.40(-1.40%) |
Dec 22, 2014 | 27.85 | 28.80 | 27.63 | 28.64 | 394,525 | +0.75(+2.69%) |
Dec 19, 2014 | 28.00 | 28.25 | 27.75 | 27.89 | 910,974 | -0.22(-0.78%) |
Dec 18, 2014 | 28.45 | 28.45 | 27.77 | 28.11 | 528,539 | +0.19(+0.68%) |
Dec 17, 2014 | 27.31 | 27.96 | 26.74 | 27.92 | 537,648 | +0.77(+2.84%) |
Dec 16, 2014 | 27.03 | 27.85 | 26.62 | 27.15 | 641,972 | -0.57(-2.06%) |
Dec 15, 2014 | 27.97 | 28.30 | 27.46 | 27.72 | 390,969 | -0.14(-0.50%) |
Dec 12, 2014 | 28.00 | 28.38 | 27.86 | 27.86 | 303,572 | -0.45(-1.57%) |
Dec 11, 2014 | 28.39 | 28.79 | 28.10 | 28.30 | 206,832 | -0.04(-0.12%) |
Dec 10, 2014 | 29.00 | 29.26 | 28.23 | 28.34 | 344,735 | -0.84(-2.88%) |
Dec 09, 2014 | 28.08 | 29.22 | 28.06 | 29.18 | 373,029 | +0.65(+2.28%) |
Dec 08, 2014 | 28.94 | 29.05 | 28.38 | 28.53 | 362,214 | -0.48(-1.65%) |
Dec 05, 2014 | 28.61 | 29.12 | 28.61 | 29.01 | 332,042 | +0.38(+1.33%) |
Dec 04, 2014 | 29.06 | 29.10 | 28.47 | 28.63 | 404,539 | -0.18(-0.62%) |
Dec 03, 2014 | 27.78 | 28.94 | 27.70 | 28.81 | 626,489 | +0.96(+3.45%) |
Dec 02, 2014 | 27.10 | 27.89 | 26.82 | 27.85 | 384,130 | +0.88(+3.26%) |
Dec 01, 2014 | 27.20 | 27.37 | 26.81 | 26.97 | 411,344 | -0.23(-0.85%) |
Nov 28, 2014 | 27.50 | 27.65 | 27.15 | 27.20 | 176,976 | -0.26(-0.95%) |
Nov 26, 2014 | 26.95 | 27.46 | 27.46 | 27.46 | 361,900 | +0.53(+1.97%) |
Nov 25, 2014 | 27.02 | 27.28 | 26.82 | 26.93 | 240,319 | -0.08(-0.30%) |
Nov 24, 2014 | 26.61 | 27.02 | 26.50 | 27.01 | 314,198 | +0.43(+1.62%) |
Nov 21, 2014 | 26.93 | 26.98 | 26.44 | 26.58 | 281,007 | -0.03(-0.11%) |
Nov 20, 2014 | 26.21 | 26.71 | 26.21 | 26.61 | 187,163 | +0.13(+0.49%) |
Nov 19, 2014 | 26.83 | 26.83 | 26.20 | 26.48 | 296,523 | -0.37(-1.38%) |
Nov 18, 2014 | 26.68 | 26.98 | 26.49 | 26.85 | 358,383 | +0.27(+1.02%) |
Nov 17, 2014 | 26.78 | 27.00 | 26.28 | 26.58 | 349,408 | -0.33(-1.23%) |
Nov 14, 2014 | 26.73 | 27.11 | 26.45 | 26.91 | 333,558 | +0.11(+0.41%) |
Nov 13, 2014 | 27.30 | 27.36 | 26.75 | 26.80 | 506,607 | -0.52(-1.90%) |
Nov 12, 2014 | 26.89 | 27.47 | 26.87 | 27.32 | 744,405 | +0.19(+0.70%) |
Nov 11, 2014 | 26.98 | 27.15 | 26.77 | 27.13 | 523,398 | +0.09(+0.33%) |
Nov 10, 2014 | 26.42 | 27.10 | 26.13 | 27.04 | 472,138 | +0.57(+2.15%) |
Nov 07, 2014 | 26.49 | 26.51 | 25.65 | 26.47 | 608,705 | +0.50(+1.93%) |
Nov 06, 2014 | 26.30 | 26.46 | 25.70 | 25.97 | 659,712 | -0.25(-0.95%) |
Nov 05, 2014 | 25.50 | 26.32 | 25.35 | 26.22 | 827,427 | +0.93(+3.68%) |
Nov 04, 2014 | 25.72 | 25.94 | 25.10 | 25.29 | 865,139 | -0.61(-2.36%) |
Nov 03, 2014 | 26.06 | 26.36 | 25.78 | 25.90 | 526,158 | -0.17(-0.65%) |
Oct 31, 2014 | 25.78 | 26.24 | 25.04 | 26.07 | 884,277 | +0.95(+3.78%) |
Oct 30, 2014 | 25.15 | 25.40 | 24.59 | 25.12 | 533,942 | -0.23(-0.91%) |
Oct 29, 2014 | 25.19 | 25.58 | 24.94 | 25.35 | 394,227 | +0.07(+0.28%) |
Oct 28, 2014 | 24.69 | 25.30 | 24.45 | 25.28 | 547,912 | +0.79(+3.23%) |
Oct 27, 2014 | 24.41 | 24.58 | 24.56 | 24.49 | 381,765 | -0.07(-0.29%) |
Oct 24, 2014 | 24.34 | 24.71 | 24.17 | 24.56 | 327,949 | +0.13(+0.53%) |
Oct 23, 2014 | 24.00 | 24.81 | 23.95 | 24.43 | 604,896 | +0.71(+2.99%) |
Oct 22, 2014 | 23.84 | 24.10 | 23.52 | 23.72 | 793,084 | +0.14(+0.59%) |
Oct 21, 2014 | 23.26 | 23.88 | 23.08 | 23.58 | 485,820 | +0.54(+2.34%) |
Oct 20, 2014 | 22.25 | 23.05 | 22.08 | 23.04 | 701,129 | +0.70(+3.13%) |
Oct 17, 2014 | 22.79 | 22.99 | 22.29 | 22.34 | 583,348 | -0.10(-0.45%) |
Oct 16, 2014 | 21.93 | 22.78 | 21.84 | 22.44 | 835,517 | +0.10(+0.45%) |
Oct 15, 2014 | 21.01 | 22.52 | 20.61 | 22.34 | 1,227,081 | +0.94(+4.39%) |
Oct 14, 2014 | 21.93 | 22.19 | 21.38 | 21.40 | 880,255 | -0.26(-1.20%) |
Oct 13, 2014 | 22.39 | 22.52 | 21.62 | 21.66 | 1,127,970 | -0.78(-3.48%) |
Oct 10, 2014 | 24.59 | 24.63 | 22.44 | 22.44 | 1,109,736 | -2.15(-8.74%) |
Oct 09, 2014 | 25.02 | 25.02 | 24.39 | 24.59 | 638,836 | -0.43(-1.72%) |
Oct 08, 2014 | 24.46 | 25.10 | 24.08 | 25.02 | 481,810 | +0.53(+2.16%) |
Oct 07, 2014 | 24.93 | 25.03 | 24.48 | 24.49 | 577,139 | -0.61(-2.43%) |
Oct 06, 2014 | 25.52 | 25.57 | 25.04 | 25.10 | 397,555 | -0.34(-1.34%) |
Oct 03, 2014 | 25.73 | 25.75 | 25.41 | 25.44 | 659,488 | +0.04(+0.16%) |
Oct 02, 2014 | 25.15 | 25.59 | 24.86 | 25.40 | 2,252,468 | +0.18(+0.71%) |
Oct 01, 2014 | 25.40 | 25.77 | 25.12 | 25.22 | 1,020,141 | -0.19(-0.75%) |
Sep 30, 2014 | 25.41 | 25.64 | 25.11 | 25.41 | 885,431 | -0.02(-0.08%) |
Sep 29, 2014 | 24.76 | 25.52 | 24.71 | 25.43 | 390,403 | +0.35(+1.40%) |
Sep 26, 2014 | 24.95 | 25.13 | 24.56 | 25.08 | 315,427 | +0.26(+1.05%) |
Sep 25, 2014 | 25.39 | 25.39 | 24.63 | 24.82 | 320,532 | -0.61(-2.40%) |
Sep 24, 2014 | 25.07 | 25.59 | 24.90 | 25.43 | 360,044 | +0.45(+1.80%) |
Sep 23, 2014 | 25.22 | 25.61 | 24.98 | 24.98 | 290,716 | -0.43(-1.69%) |
Sep 22, 2014 | 25.47 | 25.72 | 25.25 | 25.41 | 389,548 | -0.24(-0.94%) |
Sep 19, 2014 | 26.21 | 26.43 | 25.60 | 25.65 | 803,807 | -0.50(-1.91%) |
Sep 18, 2014 | 26.01 | 26.30 | 25.74 | 26.15 | 457,854 | +0.33(+1.28%) |
Sep 17, 2014 | 25.73 | 26.09 | 25.46 | 25.82 | 503,993 | +0.08(+0.31%) |
Sep 16, 2014 | 25.51 | 25.93 | 25.23 | 25.74 | 297,078 | +0.09(+0.35%) |
Sep 15, 2014 | 25.92 | 26.00 | 25.35 | 25.65 | 406,234 | -0.22(-0.85%) |
Sep 12, 2014 | 26.38 | 26.40 | 25.66 | 25.87 | 475,633 | -0.43(-1.63%) |
Sep 11, 2014 | 26.34 | 26.56 | 26.09 | 26.30 | 472,053 | -0.17(-0.64%) |
Sep 10, 2014 | 26.37 | 26.60 | 25.95 | 26.47 | 483,940 | +0.18(+0.68%) |
Sep 09, 2014 | 26.45 | 26.55 | 26.10 | 26.29 | 256,942 | -0.19(-0.72%) |
Sep 08, 2014 | 26.48 | 26.77 | 26.30 | 26.48 | 173,335 | -0.01(-0.04%) |
Sep 05, 2014 | 26.17 | 26.52 | 26.02 | 26.49 | 195,204 | +0.18(+0.68%) |
Sep 04, 2014 | 26.38 | 26.58 | 26.24 | 26.31 | 144,253 | -0.02(-0.08%) |
Sep 03, 2014 | 26.60 | 26.67 | 26.23 | 26.33 | 395,030 | -0.08(-0.30%) |
Sep 02, 2014 | 26.84 | 26.84 | 26.22 | 26.41 | 322,423 | -0.23(-0.86%) |
Aug 29, 2014 | 26.23 | 26.64 | 26.64 | 26.64 | 424,900 | +0.49(+1.87%) |
Aug 28, 2014 | 25.65 | 26.19 | 25.48 | 26.15 | 330,465 | +0.31(+1.20%) |
Aug 27, 2014 | 25.92 | 26.02 | 25.92 | 25.84 | 250,961 | -0.05(-0.19%) |
Aug 26, 2014 | 25.84 | 25.98 | 25.82 | 25.89 | 238,091 | +0.07(+0.27%) |
Aug 25, 2014 | 26.00 | 26.01 | 25.71 | 25.82 | 233,675 | +0.03(+0.12%) |
Aug 22, 2014 | 25.74 | 26.02 | 25.54 | 25.79 | 248,990 | +0.08(+0.31%) |
Aug 21, 2014 | 25.30 | 26.25 | 25.08 | 25.71 | 484,564 | +0.45(+1.78%) |
Aug 20, 2014 | 24.97 | 25.33 | 24.75 | 25.26 | 307,061 | +0.22(+0.88%) |
Aug 19, 2014 | 24.85 | 25.18 | 24.77 | 25.04 | 179,147 | +0.28(+1.13%) |
Aug 18, 2014 | 24.49 | 24.76 | 24.19 | 24.76 | 217,495 | +0.42(+1.73%) |
Aug 15, 2014 | 24.62 | 24.76 | 23.98 | 24.34 | 361,237 | -0.01(-0.04%) |
Aug 14, 2014 | 24.20 | 24.59 | 24.20 | 24.35 | 207,254 | +0.23(+0.95%) |
Aug 13, 2014 | 24.06 | 24.34 | 24.06 | 24.12 | 334,867 | +0.11(+0.46%) |
Aug 12, 2014 | 24.20 | 24.32 | 23.82 | 24.01 | 228,555 | -0.24(-0.99%) |
Aug 11, 2014 | 24.16 | 24.56 | 23.98 | 24.25 | 201,526 | +0.26(+1.08%) |
Aug 08, 2014 | 23.82 | 24.25 | 23.78 | 23.99 | 295,184 | +0.18(+0.76%) |
Aug 07, 2014 | 24.40 | 24.51 | 23.78 | 23.81 | 219,992 | -0.45(-1.85%) |
Aug 06, 2014 | 23.92 | 24.46 | 23.82 | 24.26 | 209,385 | +0.19(+0.79%) |
Aug 05, 2014 | 24.01 | 24.27 | 23.76 | 24.07 | 266,874 | -0.01(-0.04%) |
Aug 04, 2014 | 24.08 | 24.18 | 23.55 | 24.08 | 400,557 | +0.12(+0.50%) |
Aug 01, 2014 | 24.03 | 24.31 | 23.80 | 23.96 | 382,097 | -0.02(-0.08%) |
Jul 31, 2014 | 24.40 | 24.70 | 23.89 | 23.98 | 598,402 | -0.81(-3.27%) |
Jul 30, 2014 | 24.62 | 24.87 | 24.38 | 24.79 | 298,617 | +0.34(+1.39%) |
Jul 29, 2014 | 24.71 | 25.08 | 24.44 | 24.45 | 315,201 | -0.26(-1.05%) |
Jul 28, 2014 | 24.60 | 24.91 | 24.17 | 24.71 | 377,356 | +0.05(+0.20%) |
Jul 25, 2014 | 25.76 | 26.24 | 24.60 | 24.66 | 536,894 | -0.93(-3.63%) |
Jul 24, 2014 | 25.66 | 25.84 | 25.35 | 25.59 | 393,268 | -0.10(-0.39%) |
Jul 23, 2014 | 26.44 | 26.44 | 25.54 | 25.69 | 519,826 | -0.81(-3.06%) |
Jul 22, 2014 | 26.24 | 26.59 | 26.08 | 26.50 | 575,632 | +0.38(+1.45%) |
Jul 21, 2014 | 26.11 | 26.33 | 25.95 | 26.12 | 384,099 | -0.08(-0.31%) |
Jul 18, 2014 | 25.62 | 26.35 | 25.52 | 26.20 | 487,567 | +0.50(+1.95%) |
Jul 17, 2014 | 26.04 | 26.30 | 25.57 | 25.70 | 329,788 | -0.47(-1.80%) |
Jul 16, 2014 | 26.52 | 26.56 | 26.06 | 26.17 | 355,518 | -0.10(-0.38%) |
Jul 15, 2014 | 26.42 | 26.59 | 25.94 | 26.27 | 217,195 | -0.24(-0.91%) |
Jul 14, 2014 | 26.76 | 26.94 | 26.27 | 26.51 | 168,525 | +0.11(+0.42%) |
Jul 11, 2014 | 26.44 | 26.54 | 25.97 | 26.40 | 215,521 | +0.04(+0.15%) |
Jul 10, 2014 | 26.00 | 26.61 | 25.77 | 26.36 | 355,762 | -0.25(-0.96%) |
Jul 09, 2014 | 26.99 | 27.07 | 26.57 | 26.61 | 294,181 | -0.28(-1.02%) |
Jul 08, 2014 | 26.98 | 27.13 | 26.71 | 26.89 | 447,966 | -0.20(-0.74%) |
Jul 07, 2014 | 27.34 | 27.50 | 26.89 | 27.09 | 281,913 | -0.35(-1.28%) |
Jul 03, 2014 | 27.21 | 27.44 | 27.44 | 27.44 | 161,200 | +0.36(+1.33%) |
Jul 02, 2014 | 27.28 | 27.45 | 26.94 | 27.08 | 296,803 | -0.17(-0.62%) |
Jul 01, 2014 | 26.97 | 27.58 | 26.92 | 27.25 | 526,153 | +0.49(+1.83%) |
Jun 30, 2014 | 26.65 | 26.86 | 26.45 | 26.76 | 394,396 | +0.07(+0.26%) |
Jun 27, 2014 | 26.55 | 27.01 | 26.55 | 26.69 | 602,730 | -0.04(-0.15%) |
Jun 26, 2014 | 26.96 | 26.96 | 26.41 | 26.73 | 282,385 | -0.17(-0.63%) |
Jun 25, 2014 | 26.64 | 27.04 | 26.52 | 26.90 | 565,951 | +0.10(+0.37%) |
Jun 24, 2014 | 27.43 | 27.91 | 26.79 | 26.80 | 638,321 | -0.59(-2.15%) |
Jun 23, 2014 | 26.80 | 27.45 | 26.54 | 27.39 | 567,780 | +0.53(+1.97%) |
Jun 20, 2014 | 26.80 | 26.88 | 26.56 | 26.86 | 622,223 | +0.16(+0.60%) |
Jun 19, 2014 | 26.66 | 26.75 | 26.25 | 26.70 | 293,319 | +0.21(+0.79%) |
Jun 18, 2014 | 26.49 | 26.58 | 26.34 | 26.49 | 512,334 | -0.02(-0.08%) |
Jun 17, 2014 | 26.41 | 26.93 | 26.27 | 26.51 | 492,140 | +0.02(+0.08%) |
Jun 16, 2014 | 26.43 | 26.56 | 26.12 | 26.49 | 246,804 | -0.04(-0.15%) |
Jun 13, 2014 | 26.51 | 26.69 | 26.12 | 26.53 | 345,173 | +0.21(+0.80%) |
Jun 12, 2014 | 26.34 | 26.50 | 26.13 | 26.32 | 231,619 | -0.16(-0.60%) |
Jun 11, 2014 | 26.47 | 26.75 | 26.25 | 26.48 | 375,201 | -0.10(-0.38%) |
Jun 10, 2014 | 26.42 | 26.65 | 26.20 | 26.58 | 503,374 | +0.95(+3.71%) |
Jun 06, 2014 | 25.77 | 25.99 | 25.60 | 25.63 | 493,583 | -0.07(-0.27%) |
Jun 05, 2014 | 25.06 | 25.92 | 24.83 | 25.70 | 521,518 | +0.64(+2.55%) |
Jun 04, 2014 | 24.64 | 25.12 | 24.54 | 25.06 | 367,881 | +0.22(+0.89%) |
Jun 03, 2014 | 24.46 | 25.06 | 24.46 | 24.84 | 435,913 | +0.35(+1.43%) |