Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.64 | 28.90 | 28.36 | 28.40 | 1,510,254 | -0.57(-1.96%) |
Jan 29, 2015 | 28.86 | 29.06 | 28.43 | 28.97 | 682,560 | +0.02(+0.07%) |
Jan 28, 2015 | 29.49 | 29.73 | 28.93 | 28.95 | 980,936 | -0.14(-0.48%) |
Jan 27, 2015 | 29.24 | 29.36 | 29.08 | 29.09 | 1,100,206 | -0.53(-1.78%) |
Jan 26, 2015 | 29.50 | 29.69 | 29.28 | 29.62 | 366,876 | +0.05(+0.18%) |
Jan 23, 2015 | 29.51 | 29.70 | 29.42 | 29.56 | 585,657 | -0.08(-0.26%) |
Jan 22, 2015 | 29.44 | 29.67 | 28.89 | 29.64 | 1,418,721 | +0.18(+0.60%) |
Jan 21, 2015 | 29.08 | 29.59 | 28.95 | 29.46 | 449,713 | +0.33(+1.14%) |
Jan 20, 2015 | 28.98 | 29.24 | 28.76 | 29.13 | 410,057 | +0.30(+1.04%) |
Jan 16, 2015 | 28.42 | 28.87 | 28.30 | 28.83 | 909,336 | +0.31(+1.09%) |
Jan 15, 2015 | 28.98 | 29.13 | 28.50 | 28.52 | 687,616 | -0.23(-0.79%) |
Jan 14, 2015 | 28.63 | 29.04 | 28.45 | 28.75 | 1,287,609 | -0.16(-0.57%) |
Jan 13, 2015 | 29.41 | 29.77 | 28.77 | 28.91 | 540,042 | -0.29(-0.98%) |
Jan 12, 2015 | 29.64 | 29.64 | 29.06 | 29.20 | 593,587 | -0.57(-1.92%) |
Jan 09, 2015 | 29.88 | 29.89 | 29.42 | 29.77 | 436,546 | +0.02(+0.05%) |
Jan 08, 2015 | 29.19 | 29.80 | 29.19 | 29.76 | 656,475 | +0.86(+2.97%) |
Jan 07, 2015 | 28.78 | 29.03 | 28.61 | 28.90 | 748,002 | +0.28(+0.99%) |
Jan 06, 2015 | 29.29 | 29.32 | 28.53 | 28.62 | 1,165,542 | -0.65(-2.23%) |
Jan 05, 2015 | 29.70 | 29.76 | 29.26 | 29.27 | 642,409 | -0.56(-1.89%) |
Jan 02, 2015 | 29.99 | 30.16 | 29.55 | 29.83 | 687,644 | -0.03(-0.09%) |
Dec 31, 2014 | 30.06 | 29.86 | 29.86 | 29.86 | 300,858 | -0.15(-0.51%) |
Dec 30, 2014 | 29.99 | 30.15 | 29.99 | 30.01 | 376,247 | -0.19(-0.63%) |
Dec 29, 2014 | 30.27 | 30.28 | 30.10 | 30.20 | 212,197 | -0.09(-0.29%) |
Dec 26, 2014 | 30.33 | 30.42 | 30.25 | 30.29 | 208,460 | +0.04(+0.13%) |
Dec 24, 2014 | 30.31 | 30.25 | 30.25 | 30.25 | 210,943 | -0.12(-0.39%) |
Dec 23, 2014 | 30.56 | 30.68 | 30.36 | 30.37 | 1,021,548 | -0.07(-0.22%) |
Dec 22, 2014 | 30.14 | 30.47 | 30.10 | 30.43 | 392,790 | +0.37(+1.23%) |
Dec 19, 2014 | 30.23 | 30.23 | 29.85 | 30.06 | 600,478 | +0.00(+0.01%) |
Dec 18, 2014 | 29.99 | 30.06 | 29.78 | 30.06 | 651,621 | +0.56(+1.90%) |
Dec 17, 2014 | 28.93 | 29.57 | 28.73 | 29.50 | 844,563 | +0.62(+2.15%) |
Dec 16, 2014 | 28.95 | 29.49 | 28.84 | 28.88 | 890,153 | -0.20(-0.68%) |
Dec 15, 2014 | 29.49 | 29.78 | 28.98 | 29.08 | 1,140,455 | -0.27(-0.93%) |
Dec 12, 2014 | 29.58 | 29.78 | 29.32 | 29.35 | 1,236,093 | -0.49(-1.65%) |
Dec 11, 2014 | 29.83 | 30.20 | 29.78 | 29.84 | 1,916,396 | +0.14(+0.48%) |
Dec 10, 2014 | 30.12 | 30.28 | 29.65 | 29.70 | 694,070 | -0.58(-1.91%) |
Dec 09, 2014 | 29.85 | 30.34 | 29.77 | 30.28 | 671,624 | -0.00(-0.01%) |
Dec 08, 2014 | 30.66 | 30.78 | 30.10 | 30.28 | 1,256,698 | -0.43(-1.41%) |
Dec 05, 2014 | 30.51 | 30.72 | 30.45 | 30.72 | 376,493 | +0.30(+1.00%) |
Dec 04, 2014 | 30.47 | 30.60 | 30.24 | 30.41 | 770,603 | +0.03(+0.08%) |
Dec 03, 2014 | 29.90 | 30.41 | 29.89 | 30.39 | 1,101,756 | +0.63(+2.10%) |
Dec 02, 2014 | 29.51 | 29.77 | 29.39 | 29.76 | 560,145 | +0.19(+0.63%) |
Dec 01, 2014 | 29.82 | 29.98 | 29.46 | 29.57 | 962,746 | -0.38(-1.26%) |
Nov 28, 2014 | 29.93 | 30.04 | 29.77 | 29.95 | 347,194 | +0.08(+0.28%) |
Nov 26, 2014 | 29.26 | 29.87 | 29.87 | 29.87 | 574,320 | +0.62(+2.12%) |
Nov 25, 2014 | 29.33 | 29.34 | 29.19 | 29.25 | 634,691 | +0.01(+0.02%) |
Nov 24, 2014 | 29.02 | 29.26 | 28.98 | 29.24 | 554,302 | +0.28(+0.96%) |
Nov 21, 2014 | 28.96 | 29.05 | 28.74 | 28.97 | 1,135,080 | +0.31(+1.10%) |
Nov 20, 2014 | 28.26 | 28.68 | 28.14 | 28.65 | 677,345 | +0.26(+0.91%) |
Nov 19, 2014 | 28.64 | 28.64 | 28.26 | 28.39 | 754,690 | -0.20(-0.68%) |
Nov 18, 2014 | 28.09 | 28.66 | 28.09 | 28.59 | 475,054 | +0.55(+1.96%) |
Nov 17, 2014 | 28.04 | 28.12 | 27.81 | 28.04 | 899,290 | -0.13(-0.46%) |
Nov 14, 2014 | 27.88 | 28.19 | 27.72 | 28.17 | 288,663 | +0.24(+0.87%) |
Nov 13, 2014 | 28.01 | 28.20 | 27.82 | 27.92 | 193,943 | +0.00(+0.01%) |
Nov 12, 2014 | 27.85 | 27.94 | 27.77 | 27.92 | 264,958 | -0.04(-0.15%) |
Nov 11, 2014 | 28.06 | 28.06 | 27.84 | 27.96 | 554,866 | -0.05(-0.19%) |
Nov 10, 2014 | 27.89 | 28.06 | 27.77 | 28.02 | 339,161 | +0.21(+0.74%) |
Nov 07, 2014 | 28.03 | 28.12 | 27.59 | 27.81 | 462,966 | -0.25(-0.90%) |
Nov 06, 2014 | 28.14 | 28.24 | 27.89 | 28.06 | 1,017,121 | -0.24(-0.86%) |
Nov 05, 2014 | 28.24 | 28.34 | 27.99 | 28.31 | 793,180 | +0.28(+1.01%) |
Nov 04, 2014 | 28.02 | 28.19 | 27.82 | 28.03 | 561,068 | -0.10(-0.36%) |
Nov 03, 2014 | 27.98 | 28.28 | 27.94 | 28.13 | 1,736,136 | +0.19(+0.69%) |
Oct 31, 2014 | 27.63 | 28.07 | 27.63 | 27.94 | 2,330,593 | +1.05(+3.91%) |
Oct 30, 2014 | 27.09 | 27.12 | 26.55 | 26.88 | 1,190,812 | -0.33(-1.21%) |
Oct 29, 2014 | 27.12 | 27.24 | 26.90 | 27.21 | 1,938,464 | +0.05(+0.20%) |
Oct 28, 2014 | 26.92 | 27.17 | 26.83 | 27.16 | 1,342,519 | +0.38(+1.42%) |
Oct 27, 2014 | 26.63 | 26.82 | 26.65 | 26.78 | 1,406,411 | +0.12(+0.47%) |
Oct 24, 2014 | 26.40 | 26.72 | 26.38 | 26.65 | 649,958 | +0.26(+1.00%) |
Oct 23, 2014 | 26.36 | 26.53 | 26.28 | 26.39 | 737,763 | +0.38(+1.44%) |
Oct 22, 2014 | 26.60 | 26.63 | 26.00 | 26.02 | 2,088,602 | -0.38(-1.43%) |
Oct 21, 2014 | 25.76 | 26.41 | 25.74 | 26.39 | 1,129,801 | +0.94(+3.69%) |
Oct 20, 2014 | 25.07 | 25.48 | 24.89 | 25.46 | 615,599 | +0.40(+1.59%) |
Oct 17, 2014 | 25.32 | 25.48 | 25.02 | 25.06 | 1,625,174 | +0.18(+0.73%) |
Oct 16, 2014 | 24.16 | 25.04 | 24.15 | 24.87 | 1,029,852 | +0.38(+1.54%) |
Oct 15, 2014 | 23.91 | 24.68 | 23.77 | 24.50 | 2,063,798 | +0.12(+0.47%) |
Oct 14, 2014 | 24.38 | 24.84 | 24.18 | 24.38 | 3,152,121 | +0.43(+1.81%) |
Oct 13, 2014 | 24.48 | 24.79 | 23.93 | 23.95 | 4,601,490 | -0.52(-2.12%) |
Oct 10, 2014 | 25.55 | 25.55 | 24.30 | 24.47 | 4,109,605 | -1.81(-6.89%) |
Oct 09, 2014 | 26.96 | 26.96 | 26.26 | 26.28 | 1,362,593 | -0.73(-2.71%) |
Oct 08, 2014 | 26.47 | 27.07 | 26.20 | 27.01 | 456,864 | +0.60(+2.26%) |
Oct 07, 2014 | 26.84 | 26.89 | 26.41 | 26.41 | 1,310,982 | -0.51(-1.90%) |
Oct 06, 2014 | 27.21 | 27.26 | 26.75 | 26.93 | 447,090 | -0.24(-0.87%) |
Oct 03, 2014 | 27.22 | 27.35 | 27.02 | 27.16 | 509,098 | +0.17(+0.63%) |
Oct 02, 2014 | 27.15 | 27.15 | 26.51 | 26.99 | 607,828 | -0.17(-0.61%) |
Oct 01, 2014 | 27.79 | 27.79 | 27.09 | 27.16 | 1,743,585 | -0.68(-2.44%) |
Sep 30, 2014 | 28.11 | 28.11 | 27.74 | 27.84 | 385,490 | -0.23(-0.82%) |
Sep 29, 2014 | 27.75 | 28.16 | 27.70 | 28.07 | 338,708 | +0.04(+0.13%) |
Sep 26, 2014 | 27.92 | 28.10 | 27.83 | 28.04 | 861,406 | +0.33(+1.18%) |
Sep 25, 2014 | 28.17 | 28.19 | 27.62 | 27.71 | 528,272 | -0.52(-1.83%) |
Sep 24, 2014 | 27.93 | 28.23 | 27.93 | 28.22 | 342,102 | +0.30(+1.07%) |
Sep 23, 2014 | 27.88 | 28.14 | 27.82 | 27.93 | 658,483 | -0.09(-0.32%) |
Sep 22, 2014 | 28.26 | 28.32 | 27.96 | 28.02 | 328,609 | -0.34(-1.21%) |
Sep 19, 2014 | 28.85 | 28.86 | 28.31 | 28.36 | 352,946 | -0.36(-1.25%) |
Sep 18, 2014 | 28.40 | 28.72 | 28.38 | 28.72 | 370,016 | +0.43(+1.53%) |
Sep 17, 2014 | 28.13 | 28.44 | 28.11 | 28.29 | 461,992 | +0.20(+0.72%) |
Sep 16, 2014 | 27.56 | 28.12 | 27.55 | 28.08 | 1,732,281 | +0.48(+1.74%) |
Sep 15, 2014 | 28.00 | 28.01 | 27.59 | 27.60 | 679,173 | -0.34(-1.23%) |
Sep 12, 2014 | 28.26 | 28.26 | 27.89 | 27.95 | 650,215 | -0.35(-1.24%) |
Sep 11, 2014 | 28.13 | 28.30 | 28.02 | 28.30 | 261,089 | +0.07(+0.26%) |
Sep 10, 2014 | 28.21 | 28.27 | 28.07 | 28.22 | 168,772 | -0.01(-0.03%) |
Sep 09, 2014 | 28.50 | 28.53 | 28.20 | 28.23 | 198,417 | -0.26(-0.92%) |
Sep 08, 2014 | 28.39 | 28.65 | 28.39 | 28.50 | 493,722 | +0.07(+0.25%) |
Sep 05, 2014 | 28.21 | 28.43 | 28.19 | 28.43 | 463,416 | +0.23(+0.83%) |
Sep 04, 2014 | 28.19 | 28.38 | 28.12 | 28.19 | 281,600 | +0.08(+0.28%) |
Sep 03, 2014 | 28.14 | 28.22 | 28.05 | 28.11 | 247,930 | +0.08(+0.27%) |
Sep 02, 2014 | 28.21 | 28.26 | 27.91 | 28.04 | 223,060 | -0.13(-0.45%) |
Aug 29, 2014 | 28.11 | 28.16 | 28.16 | 28.16 | 250,734 | +0.21(+0.76%) |
Aug 28, 2014 | 27.72 | 27.97 | 27.68 | 27.95 | 216,053 | +0.09(+0.32%) |
Aug 27, 2014 | 27.82 | 27.88 | 27.70 | 27.86 | 371,165 | +0.05(+0.18%) |
Aug 26, 2014 | 27.84 | 27.91 | 27.78 | 27.81 | 159,343 | +0.00(+0.01%) |
Aug 25, 2014 | 28.08 | 28.08 | 27.76 | 27.81 | 257,900 | -0.10(-0.36%) |
Aug 22, 2014 | 27.87 | 28.02 | 27.80 | 27.91 | 486,509 | +0.02(+0.07%) |
Aug 21, 2014 | 27.77 | 27.90 | 27.72 | 27.89 | 426,305 | +0.11(+0.38%) |
Aug 20, 2014 | 27.51 | 27.81 | 27.51 | 27.78 | 273,404 | +0.23(+0.84%) |
Aug 19, 2014 | 27.43 | 27.59 | 27.40 | 27.55 | 741,341 | +0.20(+0.71%) |
Aug 18, 2014 | 27.35 | 27.35 | 27.17 | 27.36 | 508,470 | +0.11(+0.39%) |
Aug 15, 2014 | 27.18 | 27.31 | 26.94 | 27.25 | 648,013 | +0.29(+1.06%) |
Aug 14, 2014 | 26.91 | 27.01 | 26.91 | 26.97 | 488,267 | +0.05(+0.19%) |
Aug 13, 2014 | 26.70 | 26.91 | 26.70 | 26.91 | 423,929 | +0.25(+0.95%) |
Aug 12, 2014 | 26.66 | 26.72 | 26.43 | 26.66 | 204,859 | -0.02(-0.07%) |
Aug 11, 2014 | 26.56 | 26.83 | 26.55 | 26.68 | 1,493,789 | +0.24(+0.91%) |
Aug 08, 2014 | 26.22 | 26.45 | 26.18 | 26.44 | 679,054 | +0.32(+1.24%) |
Aug 07, 2014 | 26.64 | 26.65 | 26.06 | 26.12 | 914,995 | -0.36(-1.34%) |
Aug 06, 2014 | 26.29 | 26.66 | 26.25 | 26.47 | 895,033 | +0.09(+0.33%) |
Aug 05, 2014 | 26.58 | 26.68 | 26.29 | 26.39 | 1,294,785 | -0.28(-1.06%) |
Aug 04, 2014 | 26.62 | 26.74 | 26.41 | 26.67 | 750,165 | +0.12(+0.43%) |
Aug 01, 2014 | 26.42 | 26.69 | 26.33 | 26.55 | 611,477 | +0.09(+0.33%) |
Jul 31, 2014 | 26.71 | 26.79 | 26.35 | 26.47 | 2,556,062 | -0.55(-2.03%) |
Jul 30, 2014 | 26.98 | 27.10 | 26.85 | 27.01 | 1,788,464 | +0.26(+0.97%) |
Jul 29, 2014 | 26.89 | 27.01 | 26.75 | 26.75 | 601,348 | -0.05(-0.18%) |
Jul 28, 2014 | 26.84 | 26.85 | 26.48 | 26.80 | 1,875,437 | -0.03(-0.10%) |
Jul 25, 2014 | 27.17 | 27.17 | 26.77 | 26.83 | 2,302,024 | -0.54(-1.98%) |
Jul 24, 2014 | 27.61 | 27.62 | 27.36 | 27.37 | 959,171 | -0.26(-0.93%) |
Jul 23, 2014 | 28.13 | 28.13 | 27.61 | 27.63 | 830,063 | -0.65(-2.29%) |
Jul 22, 2014 | 28.20 | 28.32 | 28.14 | 28.27 | 356,199 | +0.18(+0.65%) |
Jul 21, 2014 | 27.95 | 28.15 | 27.91 | 28.09 | 369,901 | +0.08(+0.30%) |
Jul 18, 2014 | 27.75 | 28.03 | 27.72 | 28.01 | 630,159 | +0.36(+1.31%) |
Jul 17, 2014 | 28.08 | 28.09 | 27.60 | 27.64 | 1,156,265 | -0.73(-2.58%) |
Jul 16, 2014 | 28.27 | 28.39 | 28.21 | 28.38 | 320,728 | +0.33(+1.16%) |
Jul 15, 2014 | 28.15 | 28.23 | 27.79 | 28.05 | 452,312 | -0.08(-0.30%) |
Jul 14, 2014 | 28.15 | 28.23 | 28.05 | 28.13 | 975,680 | +0.14(+0.49%) |
Jul 11, 2014 | 28.00 | 28.06 | 27.88 | 28.00 | 361,857 | -0.00(-0.01%) |
Jul 10, 2014 | 27.72 | 28.10 | 27.63 | 28.00 | 490,175 | -0.13(-0.46%) |
Jul 09, 2014 | 27.94 | 28.14 | 27.83 | 28.13 | 398,571 | +0.17(+0.61%) |
Jul 08, 2014 | 28.07 | 28.11 | 27.69 | 27.96 | 547,264 | -0.15(-0.54%) |
Jul 07, 2014 | 28.32 | 28.32 | 28.07 | 28.11 | 487,106 | -0.19(-0.67%) |
Jul 03, 2014 | 28.21 | 28.30 | 28.30 | 28.30 | 329,733 | +0.18(+0.63%) |
Jul 02, 2014 | 28.14 | 28.16 | 28.04 | 28.12 | 464,121 | +0.07(+0.26%) |
Jul 01, 2014 | 27.78 | 28.16 | 27.76 | 28.05 | 319,569 | +0.38(+1.37%) |
Jun 30, 2014 | 27.44 | 27.69 | 27.39 | 27.67 | 309,125 | +0.30(+1.10%) |
Jun 27, 2014 | 27.27 | 27.39 | 27.23 | 27.37 | 496,149 | +0.04(+0.13%) |
Jun 26, 2014 | 27.48 | 27.48 | 27.14 | 27.33 | 258,007 | -0.12(-0.44%) |
Jun 25, 2014 | 27.29 | 27.48 | 27.17 | 27.46 | 453,087 | +0.12(+0.42%) |
Jun 24, 2014 | 27.64 | 27.75 | 27.29 | 27.34 | 1,173,945 | -0.28(-1.00%) |
Jun 23, 2014 | 27.75 | 27.75 | 27.58 | 27.62 | 1,488,417 | -0.10(-0.37%) |
Jun 20, 2014 | 27.70 | 27.72 | 27.59 | 27.72 | 714,478 | +0.08(+0.30%) |
Jun 19, 2014 | 27.67 | 27.67 | 27.46 | 27.63 | 943,054 | +0.04(+0.14%) |
Jun 18, 2014 | 27.75 | 27.75 | 27.39 | 27.60 | 722,932 | -0.12(-0.42%) |
Jun 17, 2014 | 27.46 | 27.75 | 27.46 | 27.71 | 344,487 | +0.20(+0.73%) |
Jun 16, 2014 | 27.32 | 27.56 | 27.31 | 27.51 | 792,785 | +0.16(+0.60%) |
Jun 13, 2014 | 27.33 | 27.42 | 27.20 | 27.35 | 407,914 | +0.27(+0.98%) |
Jun 12, 2014 | 27.15 | 27.27 | 26.99 | 27.08 | 903,468 | -0.09(-0.34%) |
Jun 11, 2014 | 27.02 | 27.28 | 27.02 | 27.17 | 358,355 | +0.14(+0.52%) |
Jun 10, 2014 | 26.98 | 27.05 | 26.86 | 27.03 | 207,504 | +0.11(+0.39%) |
Jun 06, 2014 | 26.87 | 26.95 | 26.84 | 26.93 | 346,522 | +0.16(+0.59%) |
Jun 05, 2014 | 26.68 | 26.83 | 26.55 | 26.77 | 271,537 | +0.13(+0.49%) |
Jun 04, 2014 | 26.48 | 26.68 | 26.44 | 26.64 | 663,178 | +0.12(+0.45%) |
Jun 03, 2014 | 26.29 | 26.54 | 26.22 | 26.52 | 351,076 | +0.25(+0.94%) |
Jun 02, 2014 | 26.30 | 26.35 | 26.08 | 26.28 | 395,416 | +0.14(+0.55%) |
May 30, 2014 | 26.14 | 26.17 | 26.03 | 26.13 | 228,707 | +0.03(+0.12%) |
May 29, 2014 | 26.13 | 26.19 | 26.05 | 26.10 | 157,141 | +0.05(+0.18%) |
May 28, 2014 | 26.05 | 26.11 | 25.92 | 26.05 | 265,627 | +0.04(+0.15%) |
May 27, 2014 | 25.87 | 26.01 | 25.80 | 26.01 | 604,039 | +0.32(+1.23%) |
May 23, 2014 | 25.48 | 25.70 | 25.70 | 25.70 | 243,468 | +0.17(+0.68%) |
May 22, 2014 | 25.40 | 25.56 | 25.38 | 25.52 | 188,152 | +0.19(+0.73%) |
May 21, 2014 | 25.31 | 25.40 | 25.22 | 25.34 | 142,746 | +0.12(+0.48%) |
May 20, 2014 | 25.33 | 25.42 | 25.08 | 25.22 | 248,197 | -0.12(-0.48%) |
May 19, 2014 | 25.07 | 25.40 | 25.07 | 25.34 | 400,604 | +0.25(+1.01%) |
May 16, 2014 | 24.91 | 25.10 | 24.85 | 25.08 | 212,761 | +0.28(+1.11%) |
May 15, 2014 | 25.08 | 25.11 | 24.63 | 24.81 | 738,525 | -0.29(-1.17%) |
May 14, 2014 | 25.32 | 25.32 | 25.09 | 25.10 | 107,385 | -0.21(-0.83%) |
May 13, 2014 | 25.62 | 25.62 | 25.31 | 25.32 | 335,602 | -0.20(-0.79%) |
May 12, 2014 | 25.20 | 25.55 | 25.19 | 25.52 | 176,713 | +0.46(+1.83%) |
May 09, 2014 | 25.16 | 25.16 | 24.89 | 25.06 | 208,214 | -0.08(-0.32%) |
May 08, 2014 | 24.97 | 25.48 | 24.88 | 25.14 | 144,930 | +0.17(+0.69%) |
May 07, 2014 | 25.07 | 25.07 | 24.76 | 24.97 | 109,935 | +0.01(+0.04%) |
May 06, 2014 | 25.06 | 25.18 | 24.93 | 24.96 | 231,967 | -0.10(-0.38%) |
May 05, 2014 | 24.88 | 25.12 | 24.81 | 25.05 | 269,590 | +0.02(+0.09%) |
May 02, 2014 | 24.95 | 25.14 | 24.91 | 25.03 | 68,940 | +0.09(+0.35%) |
May 01, 2014 | 25.00 | 25.26 | 24.89 | 24.94 | 89,133 | -0.08(-0.32%) |
Apr 30, 2014 | 24.83 | 25.03 | 24.80 | 25.02 | 162,051 | +0.12(+0.50%) |
Apr 29, 2014 | 24.85 | 24.96 | 24.73 | 24.90 | 224,041 | +0.17(+0.69%) |
Apr 28, 2014 | 25.01 | 25.07 | 24.37 | 24.73 | 919,664 | -0.14(-0.57%) |
Apr 25, 2014 | 25.45 | 25.45 | 24.82 | 24.87 | 272,769 | -0.84(-3.27%) |
Apr 24, 2014 | 25.77 | 25.78 | 25.39 | 25.71 | 258,042 | +0.14(+0.56%) |
Apr 23, 2014 | 25.62 | 25.68 | 25.50 | 25.57 | 627,254 | -0.02(-0.09%) |
Apr 22, 2014 | 25.42 | 25.66 | 25.37 | 25.59 | 646,957 | +0.23(+0.90%) |
Apr 21, 2014 | 25.31 | 25.37 | 25.05 | 25.36 | 465,871 | +0.23(+0.90%) |
Apr 17, 2014 | 24.83 | 25.14 | 25.14 | 25.14 | 369,422 | +0.46(+1.88%) |
Apr 16, 2014 | 24.78 | 24.80 | 24.32 | 24.67 | 615,522 | -0.04(-0.17%) |
Apr 15, 2014 | 24.60 | 24.79 | 24.28 | 24.71 | 497,744 | +0.16(+0.65%) |
Apr 14, 2014 | 24.56 | 24.68 | 24.32 | 24.55 | 1,334,692 | +0.20(+0.80%) |
Apr 11, 2014 | 24.47 | 24.81 | 24.29 | 24.36 | 1,218,755 | -0.39(-1.56%) |
Apr 10, 2014 | 25.57 | 25.57 | 24.72 | 24.75 | 1,358,938 | -0.79(-3.09%) |
Apr 09, 2014 | 25.39 | 25.55 | 25.26 | 25.54 | 181,232 | +0.27(+1.05%) |
Apr 08, 2014 | 24.98 | 25.29 | 24.98 | 25.27 | 188,745 | +0.33(+1.31%) |
Apr 07, 2014 | 25.11 | 25.32 | 24.80 | 24.94 | 830,515 | -0.23(-0.90%) |
Apr 04, 2014 | 26.11 | 26.11 | 25.14 | 25.17 | 1,018,582 | -0.73(-2.83%) |
Apr 03, 2014 | 25.91 | 26.14 | 25.80 | 25.90 | 369,350 | +0.04(+0.15%) |
Apr 02, 2014 | 25.95 | 25.96 | 25.73 | 25.87 | 565,478 | -0.04(-0.15%) |
Apr 01, 2014 | 25.62 | 25.90 | 25.61 | 25.90 | 646,941 | +0.41(+1.59%) |
Mar 31, 2014 | 25.30 | 25.58 | 25.25 | 25.50 | 725,429 | +0.41(+1.63%) |
Mar 28, 2014 | 25.00 | 25.29 | 24.99 | 25.09 | 223,225 | +0.16(+0.65%) |
Mar 27, 2014 | 25.12 | 25.20 | 24.86 | 24.92 | 566,278 | -0.19(-0.74%) |
Mar 26, 2014 | 25.67 | 25.67 | 25.11 | 25.11 | 400,254 | -0.29(-1.13%) |
Mar 25, 2014 | 25.33 | 25.54 | 25.27 | 25.40 | 322,097 | +0.14(+0.57%) |
Mar 24, 2014 | 25.48 | 25.50 | 25.05 | 25.25 | 758,837 | -0.10(-0.40%) |
Mar 21, 2014 | 25.66 | 25.69 | 25.30 | 25.36 | 412,891 | -0.22(-0.87%) |
Mar 20, 2014 | 25.06 | 25.59 | 25.01 | 25.58 | 556,533 | +0.46(+1.85%) |
Mar 19, 2014 | 25.15 | 25.29 | 24.97 | 25.12 | 818,597 | -0.02(-0.09%) |
Mar 18, 2014 | 24.88 | 25.15 | 24.78 | 25.14 | 561,325 | +0.36(+1.44%) |
Mar 17, 2014 | 24.64 | 24.87 | 24.64 | 24.78 | 156,852 | +0.30(+1.24%) |
Mar 14, 2014 | 24.59 | 24.69 | 24.47 | 24.48 | 186,112 | -0.14(-0.57%) |
Mar 13, 2014 | 25.10 | 25.14 | 24.49 | 24.62 | 811,503 | -0.41(-1.62%) |
Mar 12, 2014 | 24.71 | 25.03 | 24.67 | 25.02 | 151,897 | +0.20(+0.80%) |
Mar 11, 2014 | 25.01 | 25.08 | 24.75 | 24.83 | 186,241 | -0.14(-0.55%) |
Mar 10, 2014 | 25.01 | 25.06 | 24.85 | 24.96 | 156,570 | -0.04(-0.17%) |
Mar 07, 2014 | 25.20 | 25.20 | 24.93 | 25.01 | 700,747 | -0.03(-0.12%) |
Mar 06, 2014 | 24.93 | 25.06 | 24.85 | 25.03 | 446,118 | +0.17(+0.69%) |
Mar 05, 2014 | 24.85 | 24.93 | 24.77 | 24.86 | 301,426 | +0.05(+0.19%) |
Mar 04, 2014 | 24.70 | 24.85 | 24.70 | 24.81 | 927,767 | +0.43(+1.77%) |
Mar 03, 2014 | 24.34 | 24.43 | 24.17 | 24.38 | 281,061 | -0.15(-0.63%) |
Feb 28, 2014 | 24.56 | 24.63 | 24.37 | 24.54 | 170,715 | -0.02(-0.08%) |
Feb 27, 2014 | 24.55 | 24.60 | 24.39 | 24.55 | 205,128 | -0.00(-0.01%) |
Feb 26, 2014 | 24.47 | 24.73 | 24.45 | 24.56 | 171,404 | +0.17(+0.68%) |
Feb 25, 2014 | 24.46 | 24.54 | 24.28 | 24.39 | 253,580 | -0.13(-0.53%) |
Feb 24, 2014 | 24.52 | 24.67 | 24.52 | 24.52 | 174,216 | +0.10(+0.39%) |
Feb 21, 2014 | 24.58 | 24.62 | 24.36 | 24.43 | 407,070 | -0.11(-0.43%) |
Feb 20, 2014 | 24.38 | 24.56 | 24.33 | 24.53 | 297,268 | +0.17(+0.68%) |
Feb 19, 2014 | 24.32 | 24.47 | 24.30 | 24.37 | 145,693 | -0.02(-0.09%) |
Feb 18, 2014 | 24.36 | 24.41 | 24.21 | 24.39 | 176,781 | +0.06(+0.26%) |
Feb 14, 2014 | 24.14 | 24.32 | 24.32 | 24.32 | 1,216,539 | +0.16(+0.65%) |
Feb 13, 2014 | 23.79 | 24.18 | 23.74 | 24.17 | 362,237 | +0.27(+1.14%) |
Feb 12, 2014 | 23.75 | 23.92 | 23.75 | 23.90 | 425,307 | +0.21(+0.88%) |
Feb 11, 2014 | 23.42 | 23.75 | 23.42 | 23.69 | 858,979 | +0.31(+1.31%) |
Feb 10, 2014 | 23.29 | 23.41 | 23.28 | 23.38 | 361,586 | +0.12(+0.51%) |
Feb 07, 2014 | 22.99 | 23.29 | 22.91 | 23.26 | 416,219 | +0.36(+1.58%) |
Feb 06, 2014 | 22.58 | 22.94 | 22.58 | 22.90 | 475,288 | +0.36(+1.59%) |
Feb 05, 2014 | 22.42 | 22.64 | 22.28 | 22.54 | 632,128 | +0.03(+0.13%) |
Feb 04, 2014 | 22.54 | 22.55 | 22.38 | 22.51 | 990,214 | +0.04(+0.17%) |