Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.28 | 24.93 | 24.93 | 24.93 | 8,232,157 | -0.26(-1.03%) |
Dec 30, 2014 | 25.31 | 25.33 | 25.18 | 25.19 | 1,583,952 | -0.17(-0.69%) |
Dec 29, 2014 | 25.33 | 25.38 | 25.30 | 25.37 | 1,415,845 | +0.03(+0.13%) |
Dec 26, 2014 | 25.31 | 25.39 | 25.29 | 25.33 | 1,450,499 | +0.11(+0.44%) |
Dec 24, 2014 | 25.23 | 25.22 | 25.22 | 25.22 | 978,942 | +0.01(+0.05%) |
Dec 23, 2014 | 25.36 | 25.36 | 25.18 | 25.21 | 3,632,742 | -0.05(-0.21%) |
Dec 22, 2014 | 25.16 | 25.26 | 25.13 | 25.26 | 5,363,970 | +0.14(+0.54%) |
Dec 19, 2014 | 25.07 | 25.24 | 25.04 | 25.13 | 7,202,965 | +0.08(+0.34%) |
Dec 18, 2014 | 24.82 | 25.04 | 24.72 | 25.04 | 13,770,534 | +0.59(+2.39%) |
Dec 17, 2014 | 24.04 | 24.50 | 24.01 | 24.46 | 5,337,539 | +0.50(+2.07%) |
Dec 16, 2014 | 24.09 | 24.52 | 23.96 | 23.96 | 6,479,225 | -0.27(-1.10%) |
Dec 15, 2014 | 24.53 | 24.59 | 24.15 | 24.23 | 5,451,963 | -0.16(-0.67%) |
Dec 12, 2014 | 24.59 | 24.74 | 24.39 | 24.39 | 5,097,095 | -0.38(-1.52%) |
Dec 11, 2014 | 24.74 | 25.00 | 24.71 | 24.76 | 3,381,647 | +0.13(+0.51%) |
Dec 10, 2014 | 24.98 | 24.99 | 24.62 | 24.64 | 4,149,804 | -0.40(-1.61%) |
Dec 09, 2014 | 24.76 | 25.05 | 24.68 | 25.04 | 2,980,308 | +0.02(+0.06%) |
Dec 08, 2014 | 25.15 | 25.23 | 24.94 | 25.03 | 3,693,397 | -0.17(-0.69%) |
Dec 05, 2014 | 25.19 | 25.23 | 25.15 | 25.20 | 2,057,480 | +0.03(+0.13%) |
Dec 04, 2014 | 25.14 | 25.25 | 25.07 | 25.17 | 7,725,092 | -0.01(-0.04%) |
Dec 03, 2014 | 25.13 | 25.20 | 25.08 | 25.17 | 2,084,652 | +0.09(+0.36%) |
Dec 02, 2014 | 24.95 | 25.11 | 24.95 | 25.08 | 3,925,225 | +0.13(+0.52%) |
Dec 01, 2014 | 25.09 | 25.11 | 24.91 | 24.95 | 4,429,789 | -0.23(-0.93%) |
Nov 28, 2014 | 25.18 | 25.27 | 25.15 | 25.19 | 807,320 | -0.00(-0.01%) |
Nov 26, 2014 | 25.14 | 25.19 | 25.19 | 25.19 | 1,939,730 | +0.07(+0.29%) |
Nov 25, 2014 | 25.14 | 25.21 | 25.09 | 25.12 | 2,359,338 | +0.01(+0.04%) |
Nov 24, 2014 | 25.07 | 25.12 | 25.05 | 25.11 | 2,378,852 | +0.12(+0.48%) |
Nov 21, 2014 | 25.12 | 25.14 | 24.91 | 24.99 | 4,290,381 | +0.12(+0.49%) |
Nov 20, 2014 | 24.73 | 24.91 | 24.71 | 24.86 | 2,232,514 | +0.04(+0.15%) |
Nov 19, 2014 | 24.86 | 24.87 | 24.72 | 24.83 | 2,071,246 | -0.06(-0.23%) |
Nov 18, 2014 | 24.73 | 24.92 | 24.71 | 24.89 | 1,748,602 | +0.18(+0.72%) |
Nov 17, 2014 | 24.68 | 24.78 | 24.64 | 24.71 | 2,508,211 | -0.04(-0.14%) |
Nov 14, 2014 | 24.74 | 24.77 | 24.67 | 24.74 | 2,640,329 | +0.01(+0.03%) |
Nov 13, 2014 | 24.74 | 24.83 | 24.62 | 24.74 | 2,429,934 | +0.02(+0.10%) |
Nov 12, 2014 | 24.61 | 24.74 | 24.61 | 24.71 | 2,697,254 | +0.01(+0.05%) |
Nov 11, 2014 | 24.66 | 24.70 | 24.62 | 24.70 | 5,336,662 | +0.04(+0.14%) |
Nov 10, 2014 | 24.59 | 24.67 | 24.55 | 24.66 | 1,488,769 | +0.09(+0.37%) |
Nov 07, 2014 | 24.59 | 24.60 | 24.49 | 24.57 | 1,555,550 | -0.00(-0.02%) |
Nov 06, 2014 | 24.48 | 24.59 | 24.41 | 24.58 | 5,156,658 | +0.11(+0.44%) |
Nov 05, 2014 | 24.55 | 24.55 | 24.39 | 24.47 | 6,147,381 | +0.10(+0.39%) |
Nov 04, 2014 | 24.40 | 24.43 | 24.24 | 24.37 | 4,785,089 | -0.08(-0.34%) |
Nov 03, 2014 | 24.47 | 24.53 | 24.41 | 24.46 | 5,213,236 | +0.03(+0.11%) |
Oct 31, 2014 | 24.45 | 24.46 | 24.35 | 24.43 | 8,792,021 | +0.27(+1.11%) |
Oct 30, 2014 | 23.92 | 24.22 | 23.91 | 24.16 | 5,054,525 | +0.17(+0.72%) |
Oct 29, 2014 | 24.02 | 24.08 | 23.82 | 23.99 | 5,332,375 | -0.03(-0.11%) |
Oct 28, 2014 | 23.83 | 24.03 | 23.81 | 24.01 | 6,710,397 | +0.28(+1.19%) |
Oct 27, 2014 | 23.69 | 23.75 | 23.75 | 23.73 | 3,974,330 | -0.02(-0.08%) |
Oct 24, 2014 | 23.63 | 23.76 | 23.53 | 23.75 | 5,262,201 | +0.18(+0.76%) |
Oct 23, 2014 | 23.49 | 23.71 | 23.46 | 23.57 | 6,365,780 | +0.33(+1.43%) |
Oct 22, 2014 | 23.43 | 23.50 | 23.22 | 23.24 | 6,402,089 | -0.18(-0.75%) |
Oct 21, 2014 | 23.11 | 23.42 | 23.09 | 23.42 | 6,780,107 | +0.49(+2.14%) |
Oct 20, 2014 | 22.64 | 22.94 | 22.63 | 22.93 | 3,506,206 | +0.25(+1.12%) |
Oct 17, 2014 | 22.69 | 22.84 | 22.56 | 22.67 | 5,633,793 | +0.29(+1.31%) |
Oct 16, 2014 | 22.04 | 22.55 | 21.99 | 22.38 | 7,402,408 | -0.02(-0.07%) |
Oct 15, 2014 | 22.52 | 22.47 | 21.86 | 22.40 | 12,544,563 | -0.12(-0.55%) |
Oct 14, 2014 | 22.61 | 22.77 | 22.45 | 22.52 | 8,433,031 | +0.03(+0.15%) |
Oct 13, 2014 | 22.90 | 22.97 | 22.46 | 22.49 | 7,574,718 | -0.43(-1.85%) |
Oct 10, 2014 | 23.24 | 23.35 | 22.90 | 22.91 | 6,522,262 | -0.33(-1.42%) |
Oct 09, 2014 | 23.66 | 23.69 | 23.23 | 23.24 | 4,539,827 | -0.46(-1.94%) |
Oct 08, 2014 | 23.30 | 23.74 | 23.15 | 23.70 | 3,526,178 | +0.43(+1.85%) |
Oct 07, 2014 | 23.54 | 23.55 | 23.27 | 23.27 | 6,316,729 | -0.36(-1.54%) |
Oct 06, 2014 | 23.80 | 23.80 | 23.56 | 23.64 | 5,980,872 | -0.04(-0.19%) |
Oct 03, 2014 | 23.61 | 23.74 | 23.51 | 23.68 | 6,385,514 | +0.27(+1.15%) |
Oct 02, 2014 | 23.40 | 23.49 | 23.15 | 23.41 | 6,696,743 | +0.01(+0.03%) |
Oct 01, 2014 | 23.74 | 23.74 | 23.34 | 23.41 | 6,823,662 | -0.36(-1.53%) |
Sep 30, 2014 | 23.86 | 23.92 | 23.71 | 23.77 | 3,329,787 | -0.06(-0.23%) |
Sep 29, 2014 | 23.63 | 23.86 | 23.61 | 23.82 | 3,729,855 | -0.04(-0.18%) |
Sep 26, 2014 | 23.67 | 23.90 | 23.67 | 23.87 | 2,383,702 | +0.24(+1.03%) |
Sep 25, 2014 | 23.98 | 23.99 | 23.62 | 23.62 | 2,935,815 | -0.42(-1.73%) |
Sep 24, 2014 | 23.83 | 24.05 | 23.77 | 24.04 | 3,108,988 | +0.22(+0.93%) |
Sep 23, 2014 | 23.85 | 23.95 | 23.81 | 23.82 | 3,605,624 | -0.12(-0.48%) |
Sep 22, 2014 | 24.09 | 24.10 | 23.87 | 23.93 | 2,614,759 | -0.20(-0.82%) |
Sep 19, 2014 | 24.25 | 24.26 | 24.08 | 24.13 | 2,242,740 | -0.02(-0.10%) |
Sep 18, 2014 | 24.09 | 24.16 | 24.07 | 24.15 | 3,723,073 | +0.14(+0.59%) |
Sep 17, 2014 | 24.00 | 24.12 | 23.88 | 24.01 | 3,276,133 | +0.03(+0.14%) |
Sep 16, 2014 | 23.73 | 24.01 | 23.71 | 23.98 | 2,485,828 | +0.19(+0.81%) |
Sep 15, 2014 | 23.87 | 23.89 | 23.73 | 23.79 | 2,738,468 | -0.08(-0.35%) |
Sep 12, 2014 | 23.96 | 23.98 | 23.80 | 23.87 | 1,766,661 | -0.13(-0.54%) |
Sep 11, 2014 | 23.91 | 24.01 | 23.87 | 24.00 | 1,590,161 | -0.00(-0.02%) |
Sep 10, 2014 | 23.88 | 24.01 | 23.81 | 24.00 | 2,363,711 | +0.14(+0.59%) |
Sep 09, 2014 | 23.99 | 24.05 | 23.81 | 23.86 | 1,391,675 | -0.15(-0.64%) |
Sep 08, 2014 | 24.05 | 24.07 | 23.93 | 24.02 | 1,708,345 | -0.02(-0.10%) |
Sep 05, 2014 | 23.92 | 24.05 | 23.83 | 24.04 | 1,110,975 | +0.12(+0.52%) |
Sep 04, 2014 | 24.01 | 24.11 | 23.88 | 23.92 | 4,856,561 | -0.05(-0.22%) |
Sep 03, 2014 | 24.11 | 24.11 | 23.94 | 23.97 | 1,372,188 | -0.08(-0.31%) |
Sep 02, 2014 | 24.06 | 24.08 | 23.95 | 24.05 | 1,791,208 | +0.04(+0.16%) |
Aug 29, 2014 | 24.01 | 24.01 | 24.01 | 24.01 | 1,158,571 | +0.05(+0.20%) |
Aug 28, 2014 | 23.89 | 23.97 | 23.87 | 23.96 | 1,820,549 | -0.03(-0.12%) |
Aug 27, 2014 | 24.03 | 24.05 | 23.94 | 23.99 | 1,141,497 | -0.02(-0.07%) |
Aug 26, 2014 | 24.01 | 24.06 | 23.99 | 24.01 | 2,706,344 | +0.00(+0.00%) |
Aug 25, 2014 | 24.01 | 24.03 | 23.95 | 24.01 | 2,251,949 | +0.13(+0.55%) |
Aug 22, 2014 | 23.87 | 23.92 | 23.82 | 23.87 | 1,022,749 | +0.00(+0.01%) |
Aug 21, 2014 | 23.89 | 23.90 | 23.83 | 23.87 | 1,582,873 | +0.02(+0.08%) |
Aug 20, 2014 | 23.75 | 23.88 | 23.74 | 23.85 | 1,857,570 | +0.06(+0.24%) |
Aug 19, 2014 | 23.71 | 23.81 | 23.69 | 23.79 | 1,828,369 | +0.14(+0.61%) |
Aug 18, 2014 | 23.57 | 23.66 | 23.56 | 23.65 | 1,747,770 | +0.22(+0.96%) |
Aug 15, 2014 | 23.50 | 23.52 | 23.26 | 23.43 | 4,209,371 | +0.03(+0.12%) |
Aug 14, 2014 | 23.30 | 23.40 | 23.30 | 23.40 | 1,311,661 | +0.12(+0.51%) |
Aug 13, 2014 | 23.16 | 23.30 | 23.16 | 23.28 | 979,365 | +0.20(+0.87%) |
Aug 12, 2014 | 23.10 | 23.16 | 23.01 | 23.08 | 1,703,713 | -0.06(-0.24%) |
Aug 11, 2014 | 23.13 | 23.23 | 23.11 | 23.13 | 1,421,529 | +0.09(+0.38%) |
Aug 08, 2014 | 22.83 | 23.02 | 22.78 | 23.05 | 2,964,834 | +0.25(+1.11%) |
Aug 07, 2014 | 23.01 | 23.03 | 22.74 | 22.79 | 2,502,650 | -0.11(-0.49%) |
Aug 06, 2014 | 22.78 | 23.02 | 22.78 | 22.91 | 2,756,029 | -0.03(-0.12%) |
Aug 05, 2014 | 23.04 | 23.11 | 22.85 | 22.93 | 2,678,875 | -0.19(-0.82%) |
Aug 04, 2014 | 23.02 | 23.18 | 22.91 | 23.13 | 1,578,710 | +0.16(+0.68%) |
Aug 01, 2014 | 22.96 | 23.12 | 22.84 | 22.97 | 2,258,321 | -0.06(-0.26%) |
Jul 31, 2014 | 23.33 | 23.34 | 23.02 | 23.03 | 2,324,841 | -0.47(-1.99%) |
Jul 30, 2014 | 23.56 | 23.59 | 23.41 | 23.50 | 1,919,413 | +0.04(+0.19%) |
Jul 29, 2014 | 23.58 | 23.63 | 23.45 | 23.45 | 1,975,430 | -0.10(-0.40%) |
Jul 28, 2014 | 23.57 | 23.60 | 23.43 | 23.55 | 1,397,195 | -0.02(-0.07%) |
Jul 25, 2014 | 23.62 | 23.63 | 23.50 | 23.56 | 1,594,558 | -0.12(-0.52%) |
Jul 24, 2014 | 23.73 | 23.74 | 23.66 | 23.69 | 5,267,532 | -0.01(-0.06%) |
Jul 23, 2014 | 23.69 | 23.73 | 23.64 | 23.70 | 1,075,198 | +0.08(+0.34%) |
Jul 22, 2014 | 23.59 | 23.67 | 23.58 | 23.62 | 3,527,582 | +0.12(+0.51%) |
Jul 21, 2014 | 23.49 | 23.53 | 23.41 | 23.50 | 1,124,788 | -0.07(-0.28%) |
Jul 18, 2014 | 23.37 | 23.58 | 23.33 | 23.57 | 1,615,582 | +0.30(+1.30%) |
Jul 17, 2014 | 23.50 | 23.57 | 23.23 | 23.27 | 2,109,033 | -0.30(-1.29%) |
Jul 16, 2014 | 23.63 | 23.63 | 23.51 | 23.57 | 1,779,749 | +0.07(+0.28%) |
Jul 15, 2014 | 23.62 | 23.64 | 23.40 | 23.50 | 2,849,815 | -0.10(-0.40%) |
Jul 14, 2014 | 23.58 | 23.64 | 23.57 | 23.60 | 1,178,834 | +0.14(+0.60%) |
Jul 11, 2014 | 23.40 | 23.48 | 23.35 | 23.46 | 1,210,646 | +0.06(+0.25%) |
Jul 10, 2014 | 23.22 | 23.48 | 23.22 | 23.40 | 5,307,611 | -0.10(-0.43%) |
Jul 09, 2014 | 23.45 | 23.52 | 23.38 | 23.50 | 3,034,055 | +0.12(+0.52%) |
Jul 08, 2014 | 23.54 | 23.54 | 23.30 | 23.38 | 6,640,680 | -0.19(-0.81%) |
Jul 07, 2014 | 23.63 | 23.64 | 23.54 | 23.57 | 1,155,892 | -0.08(-0.36%) |
Jul 03, 2014 | 23.60 | 23.66 | 23.66 | 23.66 | 1,156,767 | +0.12(+0.50%) |
Jul 02, 2014 | 23.52 | 23.56 | 23.51 | 23.54 | 2,288,925 | +0.03(+0.12%) |
Jul 01, 2014 | 23.39 | 23.58 | 23.37 | 23.51 | 5,422,945 | +0.19(+0.80%) |
Jun 30, 2014 | 23.33 | 23.36 | 23.29 | 23.32 | 2,508,409 | +0.01(+0.05%) |
Jun 27, 2014 | 23.21 | 23.32 | 23.18 | 23.31 | 1,451,623 | +0.06(+0.26%) |
Jun 26, 2014 | 23.26 | 23.26 | 23.09 | 23.25 | 1,307,571 | -0.01(-0.03%) |
Jun 25, 2014 | 23.05 | 23.29 | 23.05 | 23.26 | 1,657,645 | +0.16(+0.69%) |
Jun 24, 2014 | 23.20 | 23.32 | 23.07 | 23.10 | 2,132,385 | -0.11(-0.46%) |
Jun 23, 2014 | 23.26 | 23.26 | 23.19 | 23.21 | 1,110,969 | -0.02(-0.10%) |
Jun 20, 2014 | 23.27 | 23.27 | 23.21 | 23.23 | 1,108,643 | +0.02(+0.10%) |
Jun 19, 2014 | 23.23 | 23.24 | 23.13 | 23.21 | 1,619,368 | +0.01(+0.06%) |
Jun 18, 2014 | 23.03 | 23.21 | 22.92 | 23.20 | 1,556,887 | +0.18(+0.77%) |
Jun 17, 2014 | 22.95 | 23.06 | 22.93 | 23.02 | 1,252,921 | +0.04(+0.18%) |
Jun 16, 2014 | 22.92 | 23.03 | 22.89 | 22.98 | 1,193,997 | +0.02(+0.07%) |
Jun 13, 2014 | 22.97 | 22.99 | 22.85 | 22.96 | 1,221,624 | +0.05(+0.22%) |
Jun 12, 2014 | 23.08 | 23.10 | 22.86 | 22.91 | 2,185,849 | -0.21(-0.90%) |
Jun 11, 2014 | 23.10 | 23.14 | 23.05 | 23.12 | 1,391,193 | -0.06(-0.27%) |
Jun 10, 2014 | 23.15 | 23.18 | 23.08 | 23.18 | 5,345,757 | +0.02(+0.10%) |
Jun 06, 2014 | 23.09 | 23.16 | 23.09 | 23.16 | 1,560,929 | +0.11(+0.48%) |
Jun 05, 2014 | 22.94 | 23.08 | 22.83 | 23.05 | 2,016,275 | +0.17(+0.72%) |
Jun 04, 2014 | 22.80 | 22.91 | 22.76 | 22.88 | 1,750,847 | +0.04(+0.18%) |
Jun 03, 2014 | 22.81 | 22.86 | 22.77 | 22.84 | 1,878,342 | -0.02(-0.10%) |
Jun 02, 2014 | 22.84 | 22.87 | 22.73 | 22.86 | 2,189,071 | +0.04(+0.19%) |
May 30, 2014 | 22.78 | 22.85 | 22.75 | 22.82 | 2,990,783 | +0.02(+0.10%) |
May 29, 2014 | 22.71 | 22.81 | 22.67 | 22.80 | 1,298,678 | +0.14(+0.60%) |
May 28, 2014 | 22.71 | 22.72 | 22.63 | 22.66 | 1,393,655 | -0.05(-0.20%) |
May 27, 2014 | 22.62 | 22.71 | 22.60 | 22.71 | 1,488,347 | +0.17(+0.77%) |
May 23, 2014 | 22.42 | 22.53 | 22.53 | 22.53 | 2,011,328 | +0.09(+0.38%) |
May 22, 2014 | 22.34 | 22.46 | 22.30 | 22.45 | 695,107 | +0.11(+0.49%) |
May 21, 2014 | 22.18 | 22.34 | 22.18 | 22.34 | 2,335,961 | +0.21(+0.97%) |
May 20, 2014 | 22.25 | 22.25 | 22.06 | 22.12 | 1,561,911 | -0.14(-0.63%) |
May 19, 2014 | 22.10 | 22.28 | 22.07 | 22.26 | 1,790,766 | +0.11(+0.52%) |
May 16, 2014 | 22.06 | 22.15 | 21.94 | 22.15 | 2,073,062 | +0.11(+0.51%) |
May 15, 2014 | 22.20 | 22.20 | 21.90 | 22.03 | 4,639,525 | -0.21(-0.92%) |
May 14, 2014 | 22.33 | 22.36 | 22.20 | 22.24 | 3,709,887 | -0.12(-0.52%) |
May 13, 2014 | 22.39 | 22.44 | 22.33 | 22.36 | 3,707,864 | +0.02(+0.07%) |
May 12, 2014 | 22.18 | 22.35 | 22.18 | 22.34 | 18,130,544 | +0.25(+1.13%) |
May 09, 2014 | 22.01 | 22.09 | 21.90 | 22.09 | 2,652,709 | +0.06(+0.29%) |
May 08, 2014 | 22.03 | 22.22 | 21.95 | 22.03 | 3,286,644 | -0.03(-0.14%) |
May 07, 2014 | 22.04 | 22.08 | 21.81 | 22.06 | 3,858,777 | +0.06(+0.29%) |
May 06, 2014 | 22.17 | 22.18 | 21.98 | 21.99 | 2,689,726 | -0.20(-0.91%) |
May 05, 2014 | 22.03 | 22.21 | 21.94 | 22.19 | 2,868,279 | +0.09(+0.42%) |
May 02, 2014 | 22.17 | 22.22 | 22.07 | 22.10 | 3,939,656 | -0.04(-0.16%) |
May 01, 2014 | 22.09 | 22.22 | 22.06 | 22.14 | 2,549,771 | +0.04(+0.19%) |
Apr 30, 2014 | 21.98 | 22.12 | 21.94 | 22.09 | 4,457,084 | +0.08(+0.35%) |
Apr 29, 2014 | 21.98 | 22.06 | 21.90 | 22.02 | 2,440,618 | +0.11(+0.51%) |
Apr 28, 2014 | 21.93 | 22.04 | 21.65 | 21.90 | 13,941,943 | +0.07(+0.30%) |
Apr 25, 2014 | 21.99 | 22.01 | 21.79 | 21.84 | 3,557,236 | -0.23(-1.04%) |
Apr 24, 2014 | 22.16 | 22.19 | 21.94 | 22.07 | 3,579,875 | +0.05(+0.24%) |
Apr 23, 2014 | 22.13 | 22.13 | 22.00 | 22.02 | 3,210,911 | -0.09(-0.39%) |
Apr 22, 2014 | 22.04 | 22.17 | 22.01 | 22.10 | 3,091,920 | +0.14(+0.62%) |
Apr 21, 2014 | 21.86 | 21.97 | 21.83 | 21.96 | 2,522,416 | +0.11(+0.53%) |
Apr 17, 2014 | 21.79 | 21.85 | 21.85 | 21.85 | 6,464,855 | +0.02(+0.11%) |
Apr 16, 2014 | 21.70 | 21.83 | 21.62 | 21.83 | 5,856,537 | +0.27(+1.24%) |
Apr 15, 2014 | 21.46 | 21.60 | 21.18 | 21.56 | 5,546,854 | +0.15(+0.69%) |
Apr 14, 2014 | 21.41 | 21.48 | 21.22 | 21.41 | 3,360,969 | +0.18(+0.85%) |
Apr 11, 2014 | 21.35 | 21.47 | 21.21 | 21.23 | 5,551,869 | -0.24(-1.11%) |
Apr 10, 2014 | 22.01 | 22.03 | 21.43 | 21.47 | 3,420,327 | -0.55(-2.52%) |
Apr 09, 2014 | 21.77 | 22.03 | 21.73 | 22.02 | 1,642,908 | +0.32(+1.47%) |
Apr 08, 2014 | 21.62 | 21.74 | 21.51 | 21.70 | 1,783,936 | +0.08(+0.39%) |
Apr 07, 2014 | 21.79 | 21.88 | 21.54 | 21.62 | 4,876,933 | -0.27(-1.23%) |
Apr 04, 2014 | 22.40 | 22.40 | 21.85 | 21.89 | 4,220,839 | -0.37(-1.65%) |
Apr 03, 2014 | 22.37 | 22.38 | 22.17 | 22.26 | 5,398,245 | -0.08(-0.34%) |
Apr 02, 2014 | 22.29 | 22.36 | 22.27 | 22.33 | 5,129,413 | +0.08(+0.37%) |
Apr 01, 2014 | 22.11 | 22.27 | 22.11 | 22.25 | 12,293,468 | +0.19(+0.86%) |
Mar 31, 2014 | 22.01 | 22.09 | 22.00 | 22.06 | 4,863,994 | +0.20(+0.92%) |
Mar 28, 2014 | 21.85 | 22.01 | 21.80 | 21.86 | 2,428,521 | +0.09(+0.42%) |
Mar 27, 2014 | 21.85 | 21.88 | 21.67 | 21.77 | 6,607,491 | -0.08(-0.36%) |
Mar 26, 2014 | 22.15 | 22.18 | 21.85 | 21.85 | 4,927,990 | -0.20(-0.92%) |
Mar 25, 2014 | 22.07 | 22.18 | 21.91 | 22.05 | 8,166,560 | +0.08(+0.36%) |
Mar 24, 2014 | 22.21 | 22.22 | 21.85 | 21.97 | 5,518,773 | -0.15(-0.66%) |
Mar 21, 2014 | 22.37 | 22.40 | 22.08 | 22.12 | 4,151,643 | -0.13(-0.59%) |
Mar 20, 2014 | 22.14 | 22.28 | 22.06 | 22.25 | 4,043,774 | +0.09(+0.40%) |
Mar 19, 2014 | 22.33 | 22.34 | 22.03 | 22.16 | 5,094,176 | -0.16(-0.71%) |
Mar 18, 2014 | 22.19 | 22.34 | 22.16 | 22.32 | 3,994,384 | +0.19(+0.87%) |
Mar 17, 2014 | 22.04 | 22.20 | 22.03 | 22.13 | 3,583,782 | +0.22(+0.98%) |
Mar 14, 2014 | 21.96 | 22.06 | 21.90 | 21.91 | 4,110,145 | -0.08(-0.38%) |
Mar 13, 2014 | 22.35 | 22.37 | 21.93 | 22.00 | 7,090,767 | -0.29(-1.31%) |
Mar 12, 2014 | 22.18 | 22.30 | 22.10 | 22.29 | 3,347,352 | -0.00(-0.02%) |
Mar 11, 2014 | 22.43 | 22.47 | 22.23 | 22.29 | 3,492,981 | -0.08(-0.37%) |
Mar 10, 2014 | 22.37 | 22.40 | 22.25 | 22.38 | 7,348,997 | -0.01(-0.04%) |
Mar 07, 2014 | 22.49 | 22.51 | 22.30 | 22.39 | 3,190,820 | -0.03(-0.15%) |
Mar 06, 2014 | 22.46 | 22.49 | 22.39 | 22.42 | 2,926,882 | +0.05(+0.22%) |
Mar 05, 2014 | 22.40 | 22.43 | 22.36 | 22.37 | 4,910,296 | -0.03(-0.12%) |
Mar 04, 2014 | 22.26 | 22.43 | 22.26 | 22.40 | 13,392,831 | +0.35(+1.61%) |
Mar 03, 2014 | 22.02 | 22.10 | 21.89 | 22.04 | 4,799,593 | -0.17(-0.75%) |
Feb 28, 2014 | 22.17 | 22.33 | 22.05 | 22.21 | 4,277,616 | +0.04(+0.16%) |
Feb 27, 2014 | 21.99 | 22.18 | 21.99 | 22.17 | 2,515,852 | +0.14(+0.65%) |
Feb 26, 2014 | 22.09 | 22.15 | 21.97 | 22.03 | 3,590,338 | -0.01(-0.05%) |
Feb 25, 2014 | 22.03 | 22.13 | 21.96 | 22.04 | 3,525,179 | -0.02(-0.07%) |
Feb 24, 2014 | 22.02 | 22.18 | 21.93 | 22.06 | 4,701,636 | +0.13(+0.58%) |
Feb 21, 2014 | 22.00 | 22.05 | 21.91 | 21.93 | 2,228,207 | +0.00(+0.01%) |
Feb 20, 2014 | 21.81 | 21.98 | 21.75 | 21.93 | 2,711,066 | +0.12(+0.55%) |
Feb 19, 2014 | 21.89 | 22.02 | 21.78 | 21.81 | 3,194,384 | -0.15(-0.68%) |
Feb 18, 2014 | 21.94 | 21.99 | 21.87 | 21.96 | 4,241,685 | +0.05(+0.24%) |
Feb 14, 2014 | 21.81 | 21.91 | 21.91 | 21.91 | 2,490,579 | +0.07(+0.33%) |
Feb 13, 2014 | 21.55 | 21.85 | 21.55 | 21.83 | 2,831,958 | +0.14(+0.64%) |
Feb 12, 2014 | 21.72 | 21.77 | 21.65 | 21.69 | 4,068,770 | +0.03(+0.12%) |
Feb 11, 2014 | 21.46 | 21.72 | 21.45 | 21.67 | 3,655,716 | +0.23(+1.07%) |
Feb 10, 2014 | 21.38 | 21.45 | 21.34 | 21.44 | 1,900,886 | +0.06(+0.30%) |
Feb 07, 2014 | 21.18 | 21.39 | 21.12 | 21.38 | 3,347,946 | +0.32(+1.54%) |
Feb 06, 2014 | 20.83 | 21.06 | 20.83 | 21.05 | 3,536,735 | +0.29(+1.38%) |
Feb 05, 2014 | 20.74 | 20.83 | 20.57 | 20.77 | 5,240,791 | -0.04(-0.19%) |
Feb 04, 2014 | 20.72 | 20.86 | 20.66 | 20.81 | 4,099,493 | +0.19(+0.93%) |
Feb 03, 2014 | 21.10 | 21.15 | 20.58 | 20.61 | 6,397,069 | -0.50(-2.35%) |
Jan 31, 2014 | 20.98 | 21.24 | 20.95 | 21.11 | 3,519,708 | -0.09(-0.45%) |
Jan 30, 2014 | 21.13 | 21.27 | 21.09 | 21.20 | 3,440,813 | +0.29(+1.38%) |
Jan 29, 2014 | 20.97 | 21.07 | 20.86 | 20.92 | 4,372,054 | -0.24(-1.15%) |
Jan 28, 2014 | 21.08 | 21.18 | 21.03 | 21.16 | 3,574,664 | +0.10(+0.47%) |
Jan 27, 2014 | 21.24 | 21.27 | 20.94 | 21.06 | 6,243,984 | -0.15(-0.70%) |
Jan 24, 2014 | 21.55 | 21.57 | 21.20 | 21.21 | 4,688,282 | -0.47(-2.16%) |
Jan 23, 2014 | 21.77 | 21.77 | 21.56 | 21.68 | 3,870,310 | -0.18(-0.85%) |
Jan 22, 2014 | 21.86 | 21.88 | 21.79 | 21.86 | 1,672,384 | +0.05(+0.24%) |
Jan 21, 2014 | 21.84 | 21.87 | 21.66 | 21.81 | 2,013,627 | +0.11(+0.49%) |
Jan 17, 2014 | 21.76 | 21.70 | 21.70 | 21.70 | 3,159,425 | -0.09(-0.39%) |
Jan 16, 2014 | 21.77 | 21.80 | 21.72 | 21.79 | 1,533,583 | -0.02(-0.09%) |
Jan 15, 2014 | 21.69 | 21.83 | 21.73 | 21.81 | 2,292,322 | +0.12(+0.54%) |
Jan 14, 2014 | 21.46 | 21.70 | 21.44 | 21.69 | 1,920,688 | +0.29(+1.36%) |
Jan 13, 2014 | 21.66 | 21.72 | 21.35 | 21.40 | 3,080,757 | -0.30(-1.38%) |
Jan 10, 2014 | 21.69 | 21.72 | 21.57 | 21.70 | 2,937,344 | +0.07(+0.32%) |
Jan 09, 2014 | 21.69 | 21.73 | 21.55 | 21.63 | 2,393,317 | -0.02(-0.07%) |
Jan 08, 2014 | 21.61 | 21.68 | 21.55 | 21.65 | 3,086,828 | +0.04(+0.18%) |
Jan 07, 2014 | 21.54 | 21.64 | 21.53 | 21.61 | 2,904,442 | +0.17(+0.77%) |
Jan 06, 2014 | 21.58 | 21.58 | 21.40 | 21.44 | 13,724,666 | -0.07(-0.34%) |
Jan 03, 2014 | 21.61 | 21.63 | 21.50 | 21.51 | 6,899,830 | -0.05(-0.23%) |