Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.82 | 26.05 | 25.82 | 25.91 | 2,482,736 | -0.19(-0.71%) |
Mar 30, 2015 | 26.14 | 26.23 | 26.09 | 26.10 | 4,808,052 | +0.03(+0.11%) |
Mar 27, 2015 | 25.97 | 26.11 | 25.84 | 26.07 | 2,613,348 | +0.06(+0.23%) |
Mar 26, 2015 | 26.02 | 26.14 | 25.74 | 26.01 | 2,106,722 | -0.16(-0.60%) |
Mar 25, 2015 | 26.25 | 26.35 | 26.15 | 26.17 | 3,294,855 | -0.13(-0.48%) |
Mar 24, 2015 | 26.35 | 26.44 | 26.25 | 26.29 | 1,697,665 | +0.20(+0.77%) |
Mar 23, 2015 | 26.04 | 26.17 | 25.91 | 26.09 | 1,376,946 | +0.45(+1.74%) |
Mar 20, 2015 | 25.33 | 25.84 | 25.24 | 25.64 | 2,222,741 | +1.14(+4.65%) |
Mar 19, 2015 | 24.53 | 24.61 | 24.40 | 24.50 | 1,822,814 | -0.36(-1.44%) |
Mar 18, 2015 | 24.39 | 24.98 | 24.25 | 24.86 | 1,513,853 | +0.39(+1.58%) |
Mar 17, 2015 | 24.34 | 24.48 | 24.23 | 24.47 | 1,626,838 | -0.01(-0.03%) |
Mar 16, 2015 | 24.47 | 24.57 | 24.45 | 24.48 | 999,769 | +0.25(+1.05%) |
Mar 13, 2015 | 24.30 | 24.32 | 24.07 | 24.23 | 1,244,262 | -0.23(-0.94%) |
Mar 12, 2015 | 24.39 | 24.50 | 24.27 | 24.46 | 1,269,433 | +0.22(+0.89%) |
Mar 11, 2015 | 24.21 | 24.38 | 24.06 | 24.24 | 1,429,607 | -0.08(-0.34%) |
Mar 10, 2015 | 24.47 | 24.54 | 24.31 | 24.32 | 2,425,778 | -0.76(-3.03%) |
Mar 09, 2015 | 25.03 | 25.11 | 24.91 | 25.08 | 1,262,920 | +0.11(+0.45%) |
Mar 06, 2015 | 25.24 | 25.26 | 24.95 | 24.97 | 2,050,431 | -0.62(-2.42%) |
Mar 05, 2015 | 25.62 | 25.71 | 25.51 | 25.59 | 1,466,605 | +0.01(+0.03%) |
Mar 04, 2015 | 25.55 | 25.61 | 25.35 | 25.58 | 1,476,541 | -0.22(-0.87%) |
Mar 03, 2015 | 25.83 | 25.86 | 25.71 | 25.81 | 1,049,731 | -0.32(-1.23%) |
Mar 02, 2015 | 26.14 | 26.16 | 26.02 | 26.13 | 916,089 | +0.07(+0.29%) |
Feb 27, 2015 | 25.98 | 26.17 | 25.84 | 26.05 | 900,201 | +0.09(+0.34%) |
Feb 26, 2015 | 25.98 | 26.06 | 25.92 | 25.96 | 1,715,780 | -0.12(-0.46%) |
Feb 25, 2015 | 26.06 | 26.14 | 26.05 | 26.08 | 2,245,570 | -0.09(-0.34%) |
Feb 24, 2015 | 26.01 | 26.19 | 25.96 | 26.17 | 1,112,251 | +0.23(+0.89%) |
Feb 23, 2015 | 25.92 | 26.04 | 25.84 | 25.94 | 2,010,656 | -0.29(-1.11%) |
Feb 20, 2015 | 25.48 | 26.28 | 25.36 | 26.23 | 2,791,032 | +0.48(+1.85%) |
Feb 19, 2015 | 25.79 | 25.93 | 25.67 | 25.76 | 6,226,777 | -0.01(-0.03%) |
Feb 18, 2015 | 25.66 | 25.85 | 25.55 | 25.76 | 3,938,104 | +0.04(+0.17%) |
Feb 17, 2015 | 25.52 | 25.75 | 25.27 | 25.72 | 2,017,615 | +0.08(+0.32%) |
Feb 13, 2015 | 25.58 | 25.64 | 25.64 | 25.64 | 1,258,352 | +0.31(+1.24%) |
Feb 12, 2015 | 24.98 | 25.32 | 24.97 | 25.32 | 1,688,765 | +0.85(+3.47%) |
Feb 11, 2015 | 24.56 | 24.56 | 24.30 | 24.47 | 1,662,745 | -0.35(-1.41%) |
Feb 10, 2015 | 24.78 | 24.88 | 24.57 | 24.82 | 1,267,691 | +0.44(+1.80%) |
Feb 09, 2015 | 24.30 | 24.48 | 24.26 | 24.38 | 879,305 | -0.34(-1.39%) |
Feb 06, 2015 | 24.93 | 25.06 | 24.65 | 24.73 | 1,431,845 | -0.45(-1.78%) |
Feb 05, 2015 | 24.90 | 25.18 | 24.84 | 25.17 | 1,049,541 | +0.43(+1.75%) |
Feb 04, 2015 | 25.03 | 25.19 | 24.71 | 24.74 | 1,733,163 | -0.70(-2.75%) |
Feb 03, 2015 | 25.14 | 25.45 | 25.14 | 25.44 | 2,288,410 | +0.94(+3.83%) |
Feb 02, 2015 | 24.09 | 24.51 | 24.05 | 24.50 | 2,210,188 | +0.19(+0.80%) |
Jan 30, 2015 | 24.62 | 24.73 | 24.27 | 24.31 | 1,621,057 | -0.67(-2.68%) |
Jan 29, 2015 | 24.65 | 25.00 | 24.57 | 24.98 | 2,618,990 | +0.80(+3.33%) |
Jan 28, 2015 | 24.73 | 24.76 | 24.16 | 24.18 | 3,623,433 | -0.99(-3.94%) |
Jan 27, 2015 | 25.08 | 25.23 | 24.94 | 25.17 | 2,801,797 | +0.04(+0.15%) |
Jan 26, 2015 | 25.06 | 25.21 | 24.98 | 25.13 | 1,291,084 | +0.51(+2.09%) |
Jan 23, 2015 | 24.77 | 24.88 | 24.62 | 24.62 | 2,751,488 | -0.54(-2.16%) |
Jan 22, 2015 | 25.03 | 25.24 | 24.89 | 25.16 | 6,748,364 | +0.09(+0.36%) |
Jan 21, 2015 | 24.70 | 25.08 | 24.65 | 25.07 | 1,726,513 | +0.19(+0.78%) |
Jan 20, 2015 | 24.94 | 25.00 | 24.74 | 24.88 | 1,630,395 | +0.48(+1.99%) |
Jan 16, 2015 | 24.07 | 24.45 | 24.00 | 24.39 | 2,792,673 | +0.25(+1.02%) |
Jan 15, 2015 | 24.21 | 24.32 | 24.04 | 24.15 | 2,270,881 | -0.16(-0.64%) |
Jan 14, 2015 | 24.20 | 24.37 | 24.13 | 24.30 | 5,818,893 | +0.16(+0.68%) |
Jan 13, 2015 | 24.32 | 24.47 | 23.89 | 24.14 | 5,159,796 | +0.10(+0.43%) |
Jan 12, 2015 | 24.13 | 24.21 | 23.86 | 24.03 | 1,613,649 | -0.05(-0.22%) |
Jan 09, 2015 | 24.19 | 24.24 | 23.68 | 24.09 | 2,596,741 | -0.36(-1.49%) |
Jan 08, 2015 | 24.57 | 24.97 | 24.41 | 24.45 | 2,665,768 | -0.33(-1.32%) |
Jan 07, 2015 | 24.66 | 24.83 | 24.33 | 24.78 | 2,411,391 | +0.22(+0.91%) |
Jan 06, 2015 | 24.94 | 25.08 | 24.47 | 24.56 | 1,728,852 | -0.42(-1.67%) |
Jan 05, 2015 | 25.36 | 25.36 | 24.93 | 24.97 | 1,556,190 | -1.09(-4.17%) |
Jan 02, 2015 | 26.23 | 26.32 | 25.99 | 26.06 | 1,565,446 | +0.26(+1.01%) |
Dec 31, 2014 | 26.08 | 25.80 | 25.80 | 25.80 | 1,220,501 | -0.34(-1.28%) |
Dec 30, 2014 | 26.30 | 26.35 | 26.14 | 26.14 | 1,137,852 | -0.31(-1.18%) |
Dec 29, 2014 | 26.22 | 26.55 | 26.21 | 26.45 | 2,431,217 | -0.47(-1.74%) |
Dec 26, 2014 | 26.93 | 27.06 | 26.74 | 26.92 | 459,522 | +0.00(+0.00%) |
Dec 24, 2014 | 26.77 | 26.92 | 26.92 | 26.92 | 986,145 | +0.16(+0.61%) |
Dec 23, 2014 | 26.66 | 26.87 | 26.62 | 26.75 | 3,971,566 | +0.06(+0.22%) |
Dec 22, 2014 | 26.55 | 26.70 | 26.45 | 26.69 | 1,855,756 | +0.17(+0.65%) |
Dec 19, 2014 | 26.49 | 26.69 | 26.40 | 26.52 | 2,898,302 | -0.30(-1.11%) |
Dec 18, 2014 | 26.57 | 26.86 | 26.43 | 26.82 | 3,192,356 | +0.56(+2.13%) |
Dec 17, 2014 | 25.93 | 26.42 | 25.61 | 26.26 | 2,950,243 | +0.33(+1.27%) |
Dec 16, 2014 | 25.54 | 26.37 | 25.50 | 25.93 | 2,192,365 | +0.25(+0.96%) |
Dec 15, 2014 | 26.41 | 26.49 | 25.64 | 25.69 | 2,353,420 | -0.45(-1.72%) |
Dec 12, 2014 | 26.71 | 26.85 | 26.12 | 26.14 | 1,262,435 | -0.61(-2.27%) |
Dec 11, 2014 | 26.85 | 27.08 | 26.72 | 26.74 | 1,144,185 | -0.03(-0.11%) |
Dec 10, 2014 | 27.10 | 27.13 | 26.74 | 26.77 | 2,019,686 | -0.47(-1.73%) |
Dec 09, 2014 | 27.19 | 27.36 | 27.03 | 27.24 | 1,116,898 | -0.42(-1.52%) |
Dec 08, 2014 | 27.78 | 27.87 | 27.63 | 27.66 | 1,196,645 | -0.28(-1.01%) |
Dec 05, 2014 | 27.94 | 28.01 | 27.87 | 27.94 | 2,364,221 | +0.30(+1.07%) |
Dec 04, 2014 | 27.76 | 27.89 | 27.44 | 27.65 | 3,045,329 | -0.40(-1.44%) |
Dec 03, 2014 | 28.05 | 28.10 | 27.94 | 28.05 | 992,657 | +0.17(+0.60%) |
Dec 02, 2014 | 27.86 | 27.89 | 27.77 | 27.89 | 974,206 | +0.14(+0.52%) |
Dec 01, 2014 | 27.84 | 27.86 | 27.70 | 27.74 | 1,139,745 | -0.18(-0.65%) |
Nov 28, 2014 | 27.96 | 27.99 | 27.91 | 27.92 | 345,658 | +0.06(+0.21%) |
Nov 26, 2014 | 27.77 | 27.86 | 27.86 | 27.86 | 424,652 | -0.05(-0.18%) |
Nov 25, 2014 | 27.96 | 28.01 | 27.81 | 27.91 | 1,552,870 | +0.22(+0.78%) |
Nov 24, 2014 | 27.70 | 27.74 | 27.52 | 27.70 | 1,963,488 | +0.53(+1.94%) |
Nov 21, 2014 | 27.22 | 27.28 | 27.03 | 27.17 | 1,958,113 | +0.52(+1.95%) |
Nov 20, 2014 | 26.56 | 26.72 | 26.55 | 26.65 | 765,657 | -0.44(-1.63%) |
Nov 19, 2014 | 27.34 | 27.34 | 27.00 | 27.09 | 1,285,017 | -0.21(-0.77%) |
Nov 18, 2014 | 27.18 | 27.33 | 27.11 | 27.30 | 1,352,014 | +0.53(+1.97%) |
Nov 17, 2014 | 26.51 | 26.80 | 26.49 | 26.77 | 770,263 | +0.33(+1.23%) |
Nov 14, 2014 | 26.19 | 26.51 | 26.16 | 26.45 | 1,230,996 | +0.11(+0.41%) |
Nov 13, 2014 | 26.11 | 26.43 | 26.07 | 26.34 | 4,529,917 | +0.04(+0.14%) |
Nov 12, 2014 | 26.30 | 26.42 | 26.25 | 26.30 | 564,802 | -0.46(-1.70%) |
Nov 11, 2014 | 26.71 | 26.82 | 26.61 | 26.76 | 2,631,694 | +0.23(+0.87%) |
Nov 10, 2014 | 26.37 | 26.58 | 26.29 | 26.53 | 532,387 | +0.28(+1.07%) |
Nov 07, 2014 | 26.03 | 26.27 | 25.87 | 26.24 | 1,115,850 | -0.25(-0.96%) |
Nov 06, 2014 | 26.75 | 26.85 | 26.30 | 26.50 | 1,399,714 | -0.18(-0.68%) |
Nov 05, 2014 | 26.72 | 26.74 | 26.60 | 26.68 | 966,000 | +0.02(+0.08%) |
Nov 04, 2014 | 26.79 | 26.83 | 26.44 | 26.66 | 1,495,147 | -0.30(-1.13%) |
Nov 03, 2014 | 27.07 | 27.08 | 26.75 | 26.96 | 1,064,571 | -0.39(-1.43%) |
Oct 31, 2014 | 27.14 | 27.35 | 27.08 | 27.35 | 1,469,437 | +0.38(+1.42%) |
Oct 30, 2014 | 26.49 | 27.03 | 26.45 | 26.97 | 2,417,901 | +0.11(+0.40%) |
Oct 29, 2014 | 27.40 | 27.43 | 26.73 | 26.86 | 2,817,772 | -0.82(-2.95%) |
Oct 28, 2014 | 27.57 | 27.68 | 27.47 | 27.68 | 815,607 | +0.69(+2.57%) |
Oct 27, 2014 | 26.74 | 27.37 | 27.37 | 26.98 | 1,377,503 | -0.38(-1.40%) |
Oct 24, 2014 | 27.29 | 27.37 | 27.16 | 27.37 | 3,970,619 | +0.30(+1.10%) |
Oct 23, 2014 | 27.03 | 27.24 | 26.95 | 27.07 | 2,848,146 | +0.44(+1.66%) |
Oct 22, 2014 | 26.85 | 27.00 | 26.62 | 26.63 | 1,001,135 | -0.36(-1.34%) |
Oct 21, 2014 | 26.75 | 27.03 | 26.72 | 26.99 | 1,615,753 | +0.43(+1.63%) |
Oct 20, 2014 | 26.11 | 26.61 | 26.11 | 26.56 | 2,836,947 | +0.46(+1.75%) |
Oct 17, 2014 | 26.16 | 26.32 | 25.99 | 26.10 | 5,143,945 | +0.62(+2.44%) |
Oct 16, 2014 | 25.06 | 25.78 | 25.00 | 25.48 | 4,915,037 | -0.68(-2.60%) |
Oct 15, 2014 | 26.59 | 26.31 | 25.56 | 26.16 | 3,146,474 | -0.43(-1.63%) |
Oct 14, 2014 | 26.73 | 26.84 | 26.54 | 26.59 | 3,460,991 | +0.12(+0.46%) |
Oct 13, 2014 | 26.87 | 26.92 | 26.45 | 26.47 | 2,665,738 | +0.07(+0.27%) |
Oct 10, 2014 | 26.75 | 26.93 | 26.37 | 26.40 | 2,148,650 | -0.25(-0.95%) |
Oct 09, 2014 | 27.24 | 27.34 | 26.59 | 26.65 | 1,706,233 | -1.03(-3.71%) |
Oct 08, 2014 | 27.29 | 27.73 | 27.10 | 27.68 | 3,004,485 | +0.67(+2.46%) |
Oct 07, 2014 | 27.38 | 27.44 | 27.01 | 27.01 | 1,588,663 | -0.79(-2.84%) |
Oct 06, 2014 | 27.86 | 27.87 | 27.59 | 27.80 | 1,879,199 | +0.40(+1.48%) |
Oct 03, 2014 | 27.23 | 27.47 | 27.22 | 27.39 | 3,082,943 | -0.03(-0.11%) |
Oct 02, 2014 | 27.76 | 27.76 | 27.18 | 27.42 | 1,900,604 | -0.51(-1.84%) |
Oct 01, 2014 | 28.13 | 28.17 | 27.86 | 27.94 | 1,282,047 | -0.20(-0.69%) |
Sep 30, 2014 | 28.12 | 28.38 | 28.01 | 28.13 | 6,960,949 | +0.05(+0.18%) |
Sep 29, 2014 | 28.02 | 28.12 | 27.97 | 28.08 | 1,337,211 | -0.51(-1.80%) |
Sep 26, 2014 | 28.46 | 28.66 | 28.38 | 28.59 | 730,929 | +0.24(+0.84%) |
Sep 25, 2014 | 28.59 | 28.61 | 28.31 | 28.36 | 1,399,887 | -0.35(-1.23%) |
Sep 24, 2014 | 28.52 | 28.78 | 28.40 | 28.71 | 748,039 | +0.04(+0.13%) |
Sep 23, 2014 | 28.81 | 28.96 | 28.66 | 28.67 | 787,077 | -0.38(-1.32%) |
Sep 22, 2014 | 29.27 | 29.27 | 28.94 | 29.06 | 863,353 | -0.14(-0.50%) |
Sep 19, 2014 | 29.42 | 29.46 | 29.19 | 29.20 | 722,403 | -0.15(-0.52%) |
Sep 18, 2014 | 29.35 | 29.44 | 29.32 | 29.35 | 998,346 | +0.19(+0.64%) |
Sep 17, 2014 | 29.27 | 29.40 | 29.11 | 29.17 | 1,092,283 | +0.10(+0.35%) |
Sep 16, 2014 | 28.75 | 29.12 | 28.74 | 29.06 | 1,329,866 | +0.07(+0.25%) |
Sep 15, 2014 | 29.04 | 29.04 | 28.93 | 28.99 | 1,129,096 | -0.14(-0.50%) |
Sep 12, 2014 | 29.14 | 29.23 | 29.01 | 29.14 | 1,278,194 | -0.02(-0.07%) |
Sep 11, 2014 | 29.07 | 29.25 | 29.01 | 29.16 | 2,224,050 | -0.20(-0.69%) |
Sep 10, 2014 | 29.21 | 29.37 | 29.15 | 29.36 | 774,842 | +0.01(+0.05%) |
Sep 09, 2014 | 29.46 | 29.46 | 29.22 | 29.35 | 865,269 | -0.27(-0.93%) |
Sep 08, 2014 | 29.74 | 29.87 | 29.56 | 29.62 | 891,798 | -0.49(-1.63%) |
Sep 05, 2014 | 30.01 | 30.13 | 29.83 | 30.11 | 1,307,730 | +0.33(+1.09%) |
Sep 04, 2014 | 29.79 | 30.00 | 29.69 | 29.79 | 5,969,036 | +0.14(+0.46%) |
Sep 03, 2014 | 29.70 | 29.79 | 29.61 | 29.65 | 1,041,285 | +0.33(+1.11%) |
Sep 02, 2014 | 29.35 | 29.35 | 29.20 | 29.32 | 1,108,267 | +0.02(+0.07%) |
Aug 29, 2014 | 29.28 | 29.30 | 29.30 | 29.30 | 1,457,866 | -0.03(-0.10%) |
Aug 28, 2014 | 29.32 | 29.40 | 29.27 | 29.33 | 886,158 | -0.30(-1.02%) |
Aug 27, 2014 | 29.77 | 29.80 | 29.56 | 29.64 | 782,919 | +0.11(+0.37%) |
Aug 26, 2014 | 29.53 | 29.70 | 29.51 | 29.53 | 1,020,341 | +0.28(+0.96%) |
Aug 25, 2014 | 29.17 | 29.35 | 29.09 | 29.25 | 1,113,587 | +0.38(+1.33%) |
Aug 22, 2014 | 29.04 | 29.12 | 28.76 | 28.86 | 7,486,547 | -0.24(-0.82%) |
Aug 21, 2014 | 28.99 | 29.15 | 28.99 | 29.10 | 7,241,381 | +0.28(+0.98%) |
Aug 20, 2014 | 28.65 | 28.86 | 28.61 | 28.82 | 1,210,329 | -0.01(-0.05%) |
Aug 19, 2014 | 28.79 | 28.84 | 28.74 | 28.83 | 2,076,947 | -0.01(-0.05%) |
Aug 18, 2014 | 28.81 | 28.85 | 28.74 | 28.85 | 1,745,128 | +0.20(+0.71%) |
Aug 15, 2014 | 28.94 | 29.00 | 28.32 | 28.65 | 5,438,981 | -0.02(-0.08%) |
Aug 14, 2014 | 28.68 | 28.69 | 28.56 | 28.67 | 924,112 | +0.03(+0.10%) |
Aug 13, 2014 | 28.63 | 28.72 | 28.52 | 28.64 | 1,561,847 | +0.15(+0.53%) |
Aug 12, 2014 | 28.43 | 28.65 | 28.39 | 28.49 | 1,289,638 | +0.20(+0.72%) |
Aug 11, 2014 | 28.32 | 28.42 | 28.23 | 28.28 | 3,237,679 | -0.17(-0.58%) |
Aug 08, 2014 | 28.21 | 28.42 | 28.07 | 28.45 | 4,186,236 | +0.68(+2.45%) |
Aug 07, 2014 | 28.26 | 28.37 | 27.67 | 27.77 | 2,206,068 | -0.60(-2.12%) |
Aug 06, 2014 | 28.29 | 28.52 | 28.29 | 28.37 | 1,556,118 | -0.10(-0.36%) |
Aug 05, 2014 | 28.93 | 28.93 | 28.36 | 28.47 | 2,000,346 | -0.95(-3.22%) |
Aug 04, 2014 | 29.38 | 29.48 | 29.18 | 29.42 | 1,555,132 | +0.15(+0.52%) |
Aug 01, 2014 | 29.42 | 29.57 | 29.17 | 29.27 | 2,043,473 | -0.32(-1.08%) |
Jul 31, 2014 | 29.86 | 29.91 | 29.57 | 29.59 | 1,652,859 | -0.98(-3.22%) |
Jul 30, 2014 | 30.52 | 30.73 | 30.38 | 30.57 | 759,068 | +0.30(+0.98%) |
Jul 29, 2014 | 30.52 | 30.53 | 30.27 | 30.27 | 1,118,432 | -0.15(-0.50%) |
Jul 28, 2014 | 30.32 | 30.49 | 30.21 | 30.42 | 643,321 | -0.08(-0.26%) |
Jul 25, 2014 | 30.49 | 30.58 | 30.33 | 30.50 | 1,155,732 | +0.12(+0.40%) |
Jul 24, 2014 | 30.34 | 30.45 | 30.30 | 30.38 | 1,022,937 | +0.58(+1.94%) |
Jul 23, 2014 | 29.97 | 29.97 | 29.79 | 29.80 | 1,080,361 | +0.06(+0.19%) |
Jul 22, 2014 | 29.79 | 29.87 | 29.72 | 29.74 | 1,309,354 | +0.20(+0.69%) |
Jul 21, 2014 | 29.43 | 29.61 | 29.37 | 29.54 | 1,997,516 | -0.11(-0.37%) |
Jul 18, 2014 | 29.48 | 29.74 | 29.35 | 29.65 | 3,368,328 | +0.26(+0.89%) |
Jul 17, 2014 | 29.80 | 29.95 | 29.38 | 29.39 | 1,364,560 | -0.60(-2.00%) |
Jul 16, 2014 | 30.04 | 30.09 | 29.94 | 29.99 | 1,244,460 | +0.27(+0.90%) |
Jul 15, 2014 | 29.85 | 29.87 | 29.50 | 29.72 | 1,155,695 | -0.22(-0.75%) |
Jul 14, 2014 | 29.98 | 30.07 | 29.92 | 29.95 | 792,004 | +0.09(+0.31%) |
Jul 11, 2014 | 29.78 | 29.87 | 29.61 | 29.85 | 838,286 | -0.04(-0.12%) |
Jul 10, 2014 | 29.51 | 29.92 | 29.43 | 29.89 | 3,608,297 | -0.59(-1.92%) |
Jul 09, 2014 | 30.27 | 30.52 | 30.24 | 30.47 | 840,718 | +0.28(+0.93%) |
Jul 08, 2014 | 30.33 | 30.33 | 30.07 | 30.19 | 1,629,281 | -0.59(-1.90%) |
Jul 07, 2014 | 30.76 | 30.81 | 30.66 | 30.78 | 1,215,853 | -0.54(-1.71%) |
Jul 03, 2014 | 31.26 | 31.31 | 31.31 | 31.31 | 345,557 | +0.14(+0.46%) |
Jul 02, 2014 | 30.98 | 31.17 | 30.95 | 31.17 | 3,145,825 | +0.02(+0.07%) |
Jul 01, 2014 | 31.03 | 31.23 | 30.98 | 31.15 | 1,902,479 | +0.18(+0.58%) |
Jun 30, 2014 | 30.77 | 31.00 | 30.76 | 30.97 | 2,169,004 | +0.01(+0.05%) |
Jun 27, 2014 | 30.87 | 31.00 | 30.76 | 30.95 | 533,221 | -0.12(-0.40%) |
Jun 26, 2014 | 31.04 | 31.08 | 30.63 | 31.08 | 724,331 | +0.06(+0.19%) |
Jun 25, 2014 | 30.75 | 31.03 | 30.66 | 31.02 | 747,798 | -0.08(-0.25%) |
Jun 24, 2014 | 31.32 | 31.37 | 31.06 | 31.10 | 695,063 | -0.29(-0.93%) |
Jun 23, 2014 | 31.31 | 31.42 | 31.21 | 31.39 | 725,875 | -0.01(-0.02%) |
Jun 20, 2014 | 31.40 | 31.40 | 31.32 | 31.39 | 580,870 | -0.15(-0.47%) |
Jun 19, 2014 | 31.70 | 31.72 | 31.52 | 31.54 | 757,531 | +0.01(+0.02%) |
Jun 18, 2014 | 31.10 | 31.54 | 31.05 | 31.54 | 3,581,815 | +0.56(+1.80%) |
Jun 17, 2014 | 30.85 | 31.00 | 30.83 | 30.98 | 685,014 | +0.01(+0.02%) |
Jun 16, 2014 | 30.82 | 31.00 | 30.81 | 30.97 | 731,482 | -0.07(-0.23%) |
Jun 13, 2014 | 31.15 | 31.18 | 30.91 | 31.05 | 550,513 | +0.04(+0.12%) |
Jun 12, 2014 | 31.10 | 31.12 | 30.93 | 31.01 | 1,040,488 | +0.04(+0.14%) |
Jun 11, 2014 | 31.10 | 31.11 | 30.92 | 30.97 | 796,665 | -0.42(-1.34%) |
Jun 10, 2014 | 31.30 | 31.39 | 31.17 | 31.39 | 2,627,925 | -0.06(-0.20%) |
Jun 06, 2014 | 31.30 | 31.46 | 31.23 | 31.45 | 3,217,859 | +0.53(+1.71%) |
Jun 05, 2014 | 30.73 | 30.93 | 30.51 | 30.92 | 4,123,079 | +0.60(+1.98%) |
Jun 04, 2014 | 30.21 | 30.35 | 30.13 | 30.32 | 946,708 | -0.02(-0.07%) |
Jun 03, 2014 | 30.36 | 30.45 | 30.30 | 30.35 | 922,347 | -0.15(-0.49%) |
Jun 02, 2014 | 30.59 | 30.59 | 30.40 | 30.50 | 499,858 | -0.04(-0.14%) |
May 30, 2014 | 30.39 | 30.55 | 30.39 | 30.54 | 618,282 | +0.26(+0.85%) |
May 29, 2014 | 30.22 | 30.29 | 30.13 | 30.28 | 630,871 | +0.02(+0.07%) |
May 28, 2014 | 30.22 | 30.33 | 30.15 | 30.26 | 570,961 | +0.02(+0.07%) |
May 27, 2014 | 30.25 | 30.31 | 30.13 | 30.24 | 1,017,569 | +0.44(+1.48%) |
May 23, 2014 | 29.65 | 29.80 | 29.80 | 29.80 | 468,662 | +0.07(+0.24%) |
May 22, 2014 | 29.64 | 29.74 | 29.60 | 29.73 | 372,691 | -0.09(-0.31%) |
May 21, 2014 | 29.71 | 29.85 | 29.69 | 29.82 | 574,967 | +0.29(+0.97%) |
May 20, 2014 | 29.68 | 29.68 | 29.40 | 29.53 | 1,168,281 | -0.06(-0.22%) |
May 19, 2014 | 29.49 | 29.63 | 29.46 | 29.60 | 510,604 | -0.16(-0.55%) |
May 16, 2014 | 29.63 | 29.78 | 29.57 | 29.76 | 1,181,626 | +0.32(+1.09%) |
May 15, 2014 | 29.59 | 29.60 | 29.20 | 29.44 | 4,200,180 | -0.65(-2.16%) |
May 14, 2014 | 30.15 | 30.17 | 30.04 | 30.09 | 2,252,631 | +0.08(+0.26%) |
May 13, 2014 | 30.07 | 30.07 | 29.95 | 30.01 | 790,910 | -0.09(-0.31%) |
May 12, 2014 | 30.05 | 30.13 | 30.00 | 30.10 | 661,704 | +0.22(+0.74%) |
May 09, 2014 | 29.91 | 29.98 | 29.70 | 29.88 | 630,986 | -0.30(-0.99%) |
May 08, 2014 | 30.13 | 30.38 | 30.13 | 30.18 | 1,980,163 | +0.16(+0.52%) |
May 07, 2014 | 30.07 | 30.15 | 29.88 | 30.02 | 940,300 | -0.04(-0.12%) |
May 06, 2014 | 30.00 | 30.14 | 29.91 | 30.06 | 2,503,650 | +0.11(+0.36%) |
May 05, 2014 | 29.72 | 30.00 | 29.60 | 29.95 | 417,320 | +0.01(+0.05%) |
May 02, 2014 | 29.87 | 30.01 | 29.83 | 29.94 | 858,596 | -0.07(-0.24%) |
May 01, 2014 | 30.01 | 30.06 | 29.86 | 30.01 | 1,147,203 | +0.06(+0.21%) |
Apr 30, 2014 | 29.70 | 29.99 | 29.70 | 29.95 | 2,048,420 | +0.19(+0.65%) |
Apr 29, 2014 | 29.77 | 29.90 | 29.73 | 29.75 | 1,327,077 | +0.29(+0.97%) |
Apr 28, 2014 | 29.33 | 29.52 | 29.21 | 29.47 | 1,157,962 | -0.01(-0.05%) |
Apr 25, 2014 | 29.58 | 29.60 | 29.30 | 29.48 | 2,808,726 | -0.26(-0.86%) |
Apr 24, 2014 | 29.72 | 29.84 | 29.43 | 29.74 | 693,701 | -0.02(-0.07%) |
Apr 23, 2014 | 29.74 | 29.78 | 29.63 | 29.76 | 829,718 | +0.05(+0.17%) |
Apr 22, 2014 | 29.68 | 29.73 | 29.59 | 29.71 | 2,722,485 | +0.27(+0.92%) |
Apr 21, 2014 | 29.40 | 29.54 | 29.36 | 29.44 | 370,987 | +0.05(+0.17%) |
Apr 17, 2014 | 29.33 | 29.39 | 29.39 | 29.39 | 892,055 | -0.01(-0.02%) |
Apr 16, 2014 | 29.16 | 29.41 | 29.03 | 29.40 | 3,700,049 | +0.43(+1.48%) |
Apr 15, 2014 | 29.02 | 29.11 | 28.52 | 28.97 | 1,393,737 | +0.03(+0.10%) |
Apr 14, 2014 | 28.84 | 29.00 | 28.69 | 28.94 | 655,357 | +0.11(+0.37%) |
Apr 11, 2014 | 28.74 | 29.10 | 28.68 | 28.83 | 1,042,930 | -0.26(-0.88%) |
Apr 10, 2014 | 29.50 | 29.54 | 29.08 | 29.09 | 10,839,321 | -0.80(-2.67%) |
Apr 09, 2014 | 29.82 | 29.89 | 29.57 | 29.89 | 1,417,936 | +0.31(+1.06%) |
Apr 08, 2014 | 29.48 | 29.68 | 29.40 | 29.58 | 771,576 | -0.17(-0.58%) |
Apr 07, 2014 | 29.80 | 29.95 | 29.65 | 29.75 | 2,941,479 | +0.13(+0.43%) |
Apr 04, 2014 | 29.80 | 29.93 | 29.61 | 29.62 | 3,924,247 | -0.16(-0.55%) |
Apr 03, 2014 | 29.72 | 29.86 | 29.61 | 29.78 | 1,541,910 | +0.31(+1.04%) |
Apr 02, 2014 | 29.32 | 29.48 | 29.26 | 29.48 | 1,681,669 | -0.09(-0.31%) |