Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.78 | 24.04 | 23.31 | 23.50 | 8,077,636 | -0.67(-2.75%) |
Jan 29, 2015 | 23.85 | 24.22 | 23.44 | 24.17 | 10,698,532 | +0.91(+3.94%) |
Jan 28, 2015 | 23.95 | 23.95 | 23.25 | 23.25 | 6,549,218 | -0.51(-2.13%) |
Jan 27, 2015 | 23.59 | 23.93 | 23.51 | 23.76 | 5,412,678 | -0.17(-0.72%) |
Jan 26, 2015 | 23.83 | 23.98 | 23.57 | 23.93 | 4,524,716 | +0.24(+1.00%) |
Jan 23, 2015 | 23.85 | 23.89 | 23.65 | 23.69 | 7,368,200 | -0.19(-0.78%) |
Jan 22, 2015 | 23.41 | 23.99 | 23.05 | 23.88 | 7,865,839 | +0.65(+2.78%) |
Jan 21, 2015 | 22.98 | 23.32 | 22.66 | 23.23 | 6,742,015 | +0.21(+0.92%) |
Jan 20, 2015 | 23.34 | 23.37 | 22.96 | 23.02 | 4,840,881 | -0.23(-0.99%) |
Jan 16, 2015 | 22.82 | 23.26 | 22.68 | 23.25 | 5,357,302 | +0.26(+1.14%) |
Jan 15, 2015 | 23.39 | 23.55 | 22.98 | 22.99 | 6,784,699 | -0.40(-1.70%) |
Jan 14, 2015 | 23.51 | 23.60 | 23.18 | 23.39 | 7,371,535 | -0.50(-2.09%) |
Jan 13, 2015 | 24.18 | 24.48 | 23.69 | 23.89 | 6,649,995 | -0.06(-0.27%) |
Jan 12, 2015 | 24.08 | 24.08 | 23.64 | 23.95 | 3,573,521 | -0.14(-0.58%) |
Jan 09, 2015 | 24.56 | 24.60 | 24.08 | 24.09 | 4,079,054 | -0.45(-1.85%) |
Jan 08, 2015 | 24.42 | 24.77 | 24.33 | 24.54 | 4,520,021 | +0.42(+1.75%) |
Jan 07, 2015 | 24.10 | 24.29 | 23.94 | 24.12 | 3,981,618 | +0.31(+1.32%) |
Jan 06, 2015 | 24.06 | 24.31 | 23.61 | 23.81 | 7,941,199 | -0.51(-2.08%) |
Jan 05, 2015 | 24.81 | 24.88 | 24.28 | 24.31 | 6,357,157 | -0.73(-2.91%) |
Jan 02, 2015 | 25.41 | 25.48 | 24.87 | 25.04 | 4,530,828 | -0.24(-0.96%) |
Dec 31, 2014 | 25.66 | 25.29 | 25.29 | 25.29 | 2,738,793 | -0.28(-1.10%) |
Dec 30, 2014 | 25.79 | 25.79 | 25.56 | 25.57 | 2,969,297 | -0.25(-0.97%) |
Dec 29, 2014 | 25.75 | 26.04 | 25.69 | 25.82 | 3,224,092 | +0.02(+0.07%) |
Dec 26, 2014 | 26.00 | 26.08 | 25.77 | 25.80 | 2,422,394 | -0.03(-0.12%) |
Dec 24, 2014 | 25.98 | 25.83 | 25.83 | 25.83 | 1,373,147 | -0.10(-0.39%) |
Dec 23, 2014 | 25.92 | 26.17 | 25.89 | 25.93 | 3,641,033 | +0.18(+0.70%) |
Dec 22, 2014 | 25.25 | 25.81 | 25.24 | 25.75 | 3,961,910 | +0.05(+0.20%) |
Dec 19, 2014 | 25.89 | 26.04 | 25.61 | 25.70 | 7,693,652 | -0.19(-0.72%) |
Dec 18, 2014 | 25.50 | 25.90 | 25.29 | 25.89 | 7,483,852 | +0.78(+3.11%) |
Dec 17, 2014 | 24.60 | 25.13 | 24.50 | 25.11 | 5,572,401 | +0.68(+2.80%) |
Dec 16, 2014 | 24.50 | 25.14 | 24.35 | 24.42 | 4,508,246 | -0.26(-1.06%) |
Dec 15, 2014 | 24.80 | 24.88 | 24.44 | 24.69 | 6,296,373 | +0.01(+0.05%) |
Dec 12, 2014 | 25.23 | 25.34 | 24.67 | 24.67 | 3,357,169 | -0.93(-3.65%) |
Dec 11, 2014 | 25.88 | 26.16 | 25.54 | 25.61 | 4,217,077 | -0.15(-0.60%) |
Dec 10, 2014 | 26.29 | 26.49 | 25.72 | 25.76 | 4,297,728 | -0.53(-2.02%) |
Dec 09, 2014 | 26.16 | 26.30 | 25.85 | 26.29 | 2,655,954 | +0.02(+0.07%) |
Dec 08, 2014 | 26.27 | 26.56 | 26.15 | 26.27 | 3,287,466 | -0.06(-0.22%) |
Dec 05, 2014 | 26.00 | 26.36 | 26.00 | 26.33 | 3,100,800 | +0.44(+1.71%) |
Dec 04, 2014 | 25.86 | 25.95 | 25.60 | 25.89 | 4,126,264 | +0.01(+0.05%) |
Dec 03, 2014 | 25.90 | 26.02 | 25.84 | 25.88 | 2,714,305 | -0.04(-0.15%) |
Dec 02, 2014 | 25.89 | 26.06 | 25.80 | 25.91 | 2,800,834 | +0.13(+0.52%) |
Dec 01, 2014 | 25.75 | 25.91 | 25.45 | 25.78 | 3,780,734 | -0.04(-0.17%) |
Nov 28, 2014 | 25.99 | 25.99 | 25.77 | 25.82 | 1,341,347 | -0.06(-0.25%) |
Nov 26, 2014 | 25.89 | 25.89 | 25.89 | 25.89 | 2,054,094 | +0.02(+0.07%) |
Nov 25, 2014 | 25.98 | 26.00 | 25.80 | 25.87 | 3,142,810 | -0.03(-0.10%) |
Nov 24, 2014 | 25.89 | 26.11 | 25.81 | 25.89 | 3,731,974 | +0.13(+0.52%) |
Nov 21, 2014 | 25.86 | 26.02 | 25.73 | 25.76 | 3,186,225 | +0.23(+0.90%) |
Nov 20, 2014 | 25.09 | 25.53 | 25.07 | 25.53 | 2,637,549 | +0.28(+1.12%) |
Nov 19, 2014 | 25.39 | 25.46 | 25.09 | 25.25 | 5,539,370 | -0.22(-0.85%) |
Nov 18, 2014 | 25.47 | 25.61 | 25.37 | 25.47 | 5,734,661 | -0.01(-0.03%) |
Nov 17, 2014 | 25.65 | 25.66 | 25.41 | 25.47 | 3,570,986 | -0.22(-0.85%) |
Nov 14, 2014 | 25.88 | 25.97 | 25.63 | 25.69 | 3,176,437 | -0.19(-0.72%) |
Nov 13, 2014 | 26.01 | 26.14 | 25.61 | 25.88 | 4,942,289 | -0.11(-0.42%) |
Nov 12, 2014 | 26.02 | 26.10 | 25.87 | 25.98 | 3,780,370 | -0.12(-0.46%) |
Nov 11, 2014 | 26.17 | 26.23 | 26.07 | 26.10 | 2,402,857 | -0.08(-0.29%) |
Nov 10, 2014 | 26.24 | 26.30 | 26.08 | 26.18 | 3,583,790 | -0.07(-0.27%) |
Nov 07, 2014 | 26.07 | 26.38 | 25.90 | 26.25 | 3,672,187 | +0.21(+0.81%) |
Nov 06, 2014 | 25.67 | 26.09 | 25.67 | 26.04 | 3,252,710 | +0.33(+1.29%) |
Nov 05, 2014 | 25.67 | 25.73 | 25.51 | 25.71 | 2,777,032 | +0.18(+0.70%) |
Nov 04, 2014 | 25.40 | 25.65 | 25.21 | 25.53 | 2,982,460 | -0.01(-0.05%) |
Nov 03, 2014 | 25.70 | 25.83 | 25.44 | 25.54 | 3,363,236 | -0.19(-0.74%) |
Oct 31, 2014 | 25.62 | 25.80 | 25.52 | 25.74 | 6,268,263 | +0.50(+1.99%) |
Oct 30, 2014 | 24.68 | 25.43 | 24.68 | 25.23 | 4,879,131 | +0.53(+2.16%) |
Oct 29, 2014 | 24.95 | 25.05 | 24.46 | 24.70 | 5,426,125 | -0.17(-0.67%) |
Oct 28, 2014 | 24.29 | 24.86 | 24.23 | 24.86 | 4,577,776 | +0.74(+3.06%) |
Oct 27, 2014 | 24.04 | 24.18 | 24.20 | 24.13 | 3,440,017 | -0.08(-0.32%) |
Oct 24, 2014 | 24.02 | 24.22 | 23.95 | 24.20 | 3,701,974 | +0.17(+0.69%) |
Oct 23, 2014 | 23.86 | 24.21 | 23.82 | 24.04 | 4,131,362 | +0.43(+1.83%) |
Oct 22, 2014 | 24.01 | 24.01 | 23.58 | 23.61 | 3,165,723 | -0.42(-1.75%) |
Oct 21, 2014 | 23.55 | 24.02 | 23.48 | 24.02 | 4,585,215 | +0.69(+2.94%) |
Oct 20, 2014 | 23.21 | 23.37 | 23.11 | 23.34 | 4,190,430 | +0.01(+0.03%) |
Oct 17, 2014 | 23.12 | 23.40 | 23.04 | 23.33 | 5,419,654 | +0.53(+2.34%) |
Oct 16, 2014 | 22.12 | 22.99 | 22.10 | 22.80 | 6,152,759 | +0.18(+0.82%) |
Oct 15, 2014 | 22.35 | 22.73 | 21.88 | 22.61 | 8,294,549 | -0.11(-0.48%) |
Oct 14, 2014 | 23.02 | 23.10 | 22.56 | 22.72 | 7,918,603 | -0.21(-0.91%) |
Oct 13, 2014 | 23.54 | 23.59 | 22.90 | 22.93 | 5,967,861 | -0.60(-2.54%) |
Oct 10, 2014 | 23.88 | 24.03 | 23.52 | 23.53 | 5,783,616 | -0.36(-1.52%) |
Oct 09, 2014 | 24.62 | 24.71 | 23.89 | 23.89 | 5,358,372 | -0.85(-3.42%) |
Oct 08, 2014 | 24.49 | 24.76 | 24.20 | 24.74 | 8,603,441 | +0.22(+0.88%) |
Oct 07, 2014 | 25.02 | 25.02 | 24.50 | 24.52 | 3,620,460 | -0.64(-2.55%) |
Oct 06, 2014 | 25.35 | 25.36 | 25.00 | 25.16 | 3,818,855 | -0.04(-0.15%) |
Oct 03, 2014 | 25.02 | 25.36 | 24.90 | 25.20 | 5,134,355 | +0.40(+1.62%) |
Oct 02, 2014 | 24.62 | 24.87 | 24.36 | 24.80 | 5,598,771 | +0.11(+0.44%) |
Oct 01, 2014 | 25.09 | 25.09 | 24.61 | 24.69 | 5,831,869 | -0.41(-1.65%) |
Sep 30, 2014 | 25.15 | 25.32 | 25.03 | 25.11 | 4,248,864 | -0.08(-0.30%) |
Sep 29, 2014 | 25.22 | 25.35 | 25.11 | 25.18 | 4,268,728 | -0.38(-1.49%) |
Sep 26, 2014 | 25.37 | 25.63 | 25.28 | 25.56 | 4,775,007 | +0.35(+1.39%) |
Sep 25, 2014 | 25.74 | 25.74 | 25.15 | 25.21 | 4,421,910 | -0.56(-2.17%) |
Sep 24, 2014 | 25.60 | 25.80 | 25.50 | 25.77 | 4,601,524 | +0.17(+0.65%) |
Sep 23, 2014 | 25.77 | 25.95 | 25.56 | 25.61 | 3,716,514 | -0.23(-0.89%) |
Sep 22, 2014 | 25.92 | 26.00 | 25.68 | 25.84 | 4,088,658 | -0.23(-0.88%) |
Sep 19, 2014 | 26.28 | 26.32 | 26.02 | 26.07 | 4,537,572 | -0.17(-0.63%) |
Sep 18, 2014 | 26.12 | 26.35 | 26.07 | 26.23 | 3,476,772 | +0.25(+0.98%) |
Sep 17, 2014 | 25.85 | 26.12 | 25.75 | 25.98 | 3,899,832 | +0.15(+0.59%) |
Sep 16, 2014 | 25.56 | 25.88 | 25.42 | 25.82 | 3,431,300 | +0.13(+0.49%) |
Sep 15, 2014 | 25.89 | 25.97 | 25.68 | 25.70 | 3,559,646 | -0.25(-0.96%) |
Sep 12, 2014 | 25.89 | 26.01 | 25.81 | 25.95 | 4,656,555 | +0.04(+0.17%) |
Sep 11, 2014 | 25.67 | 25.93 | 25.61 | 25.90 | 3,673,506 | +0.17(+0.64%) |
Sep 10, 2014 | 25.72 | 25.84 | 25.58 | 25.74 | 3,270,534 | +0.09(+0.35%) |
Sep 09, 2014 | 25.98 | 26.04 | 25.58 | 25.65 | 4,130,473 | -0.40(-1.54%) |
Sep 08, 2014 | 26.00 | 26.14 | 25.94 | 26.05 | 2,698,680 | -0.01(-0.02%) |
Sep 05, 2014 | 25.81 | 26.10 | 25.76 | 26.05 | 5,187,743 | +0.20(+0.79%) |
Sep 04, 2014 | 26.00 | 26.16 | 25.77 | 25.85 | 4,892,602 | -0.04(-0.17%) |
Sep 03, 2014 | 26.23 | 26.25 | 25.86 | 25.89 | 4,270,266 | -0.15(-0.59%) |
Sep 02, 2014 | 25.95 | 26.20 | 25.84 | 26.05 | 4,131,497 | +0.08(+0.29%) |
Aug 29, 2014 | 25.93 | 25.97 | 25.97 | 25.97 | 2,638,727 | +0.17(+0.64%) |
Aug 28, 2014 | 25.77 | 25.88 | 25.67 | 25.81 | 3,410,157 | -0.13(-0.49%) |
Aug 27, 2014 | 26.13 | 26.14 | 25.79 | 25.93 | 3,240,271 | -0.18(-0.71%) |
Aug 26, 2014 | 25.84 | 26.16 | 25.82 | 26.12 | 3,695,267 | +0.29(+1.13%) |
Aug 25, 2014 | 25.65 | 25.90 | 25.56 | 25.82 | 3,356,395 | +0.39(+1.52%) |
Aug 22, 2014 | 25.65 | 25.73 | 25.32 | 25.44 | 4,803,442 | -0.24(-0.94%) |
Aug 21, 2014 | 25.60 | 25.71 | 25.49 | 25.68 | 3,504,956 | +0.18(+0.72%) |
Aug 20, 2014 | 25.14 | 25.62 | 25.07 | 25.49 | 5,712,988 | +0.34(+1.34%) |
Aug 19, 2014 | 24.99 | 25.20 | 24.95 | 25.16 | 2,895,289 | +0.20(+0.82%) |
Aug 18, 2014 | 24.86 | 25.07 | 24.78 | 24.95 | 3,962,024 | +0.36(+1.46%) |
Aug 15, 2014 | 24.83 | 24.81 | 24.36 | 24.59 | 3,801,609 | -0.21(-0.87%) |
Aug 14, 2014 | 24.54 | 24.83 | 24.54 | 24.81 | 3,880,169 | +0.28(+1.13%) |
Aug 13, 2014 | 24.56 | 24.62 | 24.44 | 24.53 | 2,484,454 | +0.06(+0.26%) |
Aug 12, 2014 | 24.24 | 24.49 | 24.19 | 24.47 | 3,880,829 | +0.22(+0.91%) |
Aug 11, 2014 | 24.05 | 24.35 | 23.95 | 24.25 | 3,635,385 | +0.33(+1.37%) |
Aug 08, 2014 | 23.93 | 23.99 | 23.68 | 23.92 | 8,001,199 | +0.03(+0.11%) |
Aug 07, 2014 | 24.21 | 24.30 | 23.78 | 23.89 | 3,623,453 | -0.16(-0.66%) |
Aug 06, 2014 | 23.61 | 24.25 | 23.61 | 24.05 | 4,263,949 | +0.33(+1.39%) |
Aug 05, 2014 | 24.01 | 24.13 | 23.66 | 23.72 | 4,081,576 | -0.46(-1.91%) |
Aug 04, 2014 | 23.96 | 24.23 | 23.89 | 24.18 | 3,711,388 | +0.28(+1.19%) |
Aug 01, 2014 | 24.06 | 24.46 | 23.58 | 23.90 | 7,348,838 | +0.12(+0.51%) |
Jul 31, 2014 | 24.06 | 24.56 | 23.73 | 23.78 | 5,446,536 | -0.47(-1.95%) |
Jul 30, 2014 | 24.23 | 24.44 | 24.01 | 24.25 | 4,626,990 | +0.12(+0.50%) |
Jul 29, 2014 | 24.33 | 24.49 | 24.11 | 24.13 | 2,553,397 | -0.15(-0.62%) |
Jul 28, 2014 | 24.21 | 24.35 | 24.07 | 24.28 | 2,179,615 | +0.01(+0.05%) |
Jul 25, 2014 | 24.23 | 24.40 | 24.11 | 24.27 | 1,906,707 | -0.09(-0.36%) |
Jul 24, 2014 | 24.33 | 24.50 | 24.28 | 24.36 | 2,541,536 | -0.04(-0.16%) |
Jul 23, 2014 | 24.48 | 24.49 | 24.24 | 24.40 | 2,505,208 | -0.08(-0.31%) |
Jul 22, 2014 | 24.02 | 24.50 | 24.01 | 24.47 | 4,360,434 | +0.40(+1.68%) |
Jul 21, 2014 | 24.01 | 24.11 | 23.84 | 24.07 | 1,968,911 | +0.03(+0.11%) |
Jul 18, 2014 | 23.83 | 24.07 | 23.83 | 24.04 | 2,260,363 | +0.27(+1.12%) |
Jul 17, 2014 | 24.01 | 24.26 | 23.76 | 23.78 | 2,023,071 | -0.38(-1.57%) |
Jul 16, 2014 | 24.23 | 24.30 | 24.02 | 24.16 | 2,454,511 | +0.09(+0.39%) |
Jul 15, 2014 | 24.11 | 24.29 | 23.95 | 24.06 | 3,468,884 | -0.01(-0.05%) |
Jul 14, 2014 | 24.23 | 24.32 | 24.03 | 24.07 | 2,553,902 | +0.09(+0.37%) |
Jul 11, 2014 | 23.89 | 24.05 | 23.78 | 23.99 | 2,151,263 | +0.14(+0.58%) |
Jul 10, 2014 | 23.86 | 23.93 | 23.61 | 23.85 | 4,046,880 | -0.39(-1.62%) |
Jul 09, 2014 | 24.19 | 24.44 | 24.14 | 24.24 | 4,224,193 | +0.17(+0.71%) |
Jul 08, 2014 | 24.37 | 24.42 | 23.97 | 24.07 | 3,662,912 | -0.39(-1.58%) |
Jul 07, 2014 | 24.36 | 24.54 | 24.17 | 24.45 | 3,242,873 | +0.03(+0.10%) |
Jul 03, 2014 | 24.17 | 24.43 | 24.43 | 24.43 | 1,442,663 | +0.28(+1.18%) |
Jul 02, 2014 | 24.17 | 24.23 | 24.02 | 24.14 | 2,616,380 | -0.09(-0.37%) |
Jul 01, 2014 | 24.01 | 24.37 | 23.95 | 24.23 | 3,381,397 | +0.38(+1.59%) |
Jun 30, 2014 | 23.70 | 23.97 | 23.65 | 23.85 | 3,578,237 | +0.01(+0.03%) |
Jun 27, 2014 | 23.46 | 23.87 | 23.46 | 23.85 | 5,522,742 | +0.27(+1.13%) |
Jun 26, 2014 | 23.65 | 23.65 | 23.41 | 23.58 | 2,963,168 | -0.11(-0.45%) |
Jun 25, 2014 | 23.35 | 23.70 | 23.29 | 23.69 | 3,130,578 | +0.26(+1.11%) |
Jun 24, 2014 | 23.59 | 23.76 | 23.41 | 23.43 | 2,514,521 | -0.30(-1.25%) |
Jun 23, 2014 | 23.58 | 23.82 | 23.40 | 23.73 | 4,494,022 | +0.20(+0.83%) |
Jun 20, 2014 | 23.58 | 23.65 | 23.47 | 23.53 | 3,701,618 | +0.03(+0.11%) |
Jun 19, 2014 | 23.63 | 23.70 | 23.42 | 23.51 | 3,640,348 | -0.07(-0.29%) |
Jun 18, 2014 | 23.65 | 23.70 | 23.29 | 23.58 | 10,220,257 | -0.03(-0.11%) |
Jun 17, 2014 | 23.42 | 23.69 | 23.23 | 23.60 | 3,995,149 | +0.18(+0.76%) |
Jun 16, 2014 | 23.46 | 23.52 | 23.23 | 23.42 | 3,698,662 | -0.11(-0.46%) |
Jun 13, 2014 | 23.85 | 23.90 | 23.45 | 23.53 | 4,830,324 | -0.28(-1.17%) |
Jun 12, 2014 | 23.94 | 24.05 | 23.75 | 23.81 | 2,462,276 | -0.12(-0.50%) |
Jun 11, 2014 | 23.90 | 23.99 | 23.75 | 23.93 | 3,733,051 | -0.06(-0.26%) |
Jun 10, 2014 | 24.06 | 24.09 | 23.83 | 23.99 | 3,019,200 | -0.13(-0.55%) |
Jun 06, 2014 | 23.94 | 24.13 | 23.90 | 24.13 | 4,120,038 | +0.33(+1.38%) |
Jun 05, 2014 | 23.60 | 23.87 | 23.47 | 23.80 | 2,878,865 | +0.25(+1.05%) |
Jun 04, 2014 | 23.32 | 23.57 | 23.24 | 23.55 | 4,630,309 | +0.12(+0.51%) |
Jun 03, 2014 | 23.16 | 23.44 | 23.12 | 23.43 | 3,410,168 | +0.17(+0.73%) |
Jun 02, 2014 | 23.27 | 23.35 | 23.03 | 23.26 | 3,125,158 | +0.07(+0.30%) |
May 30, 2014 | 23.04 | 23.22 | 23.01 | 23.19 | 4,065,138 | +0.04(+0.19%) |
May 29, 2014 | 22.75 | 23.17 | 22.69 | 23.15 | 5,740,302 | +0.44(+1.92%) |
May 28, 2014 | 22.80 | 22.98 | 22.69 | 22.71 | 6,789,051 | -0.07(-0.31%) |
May 27, 2014 | 22.67 | 22.79 | 22.63 | 22.78 | 5,127,203 | +0.24(+1.07%) |
May 23, 2014 | 22.44 | 22.54 | 22.54 | 22.54 | 2,983,604 | +0.11(+0.48%) |
May 22, 2014 | 22.29 | 22.48 | 22.28 | 22.43 | 3,978,166 | +0.13(+0.57%) |
May 21, 2014 | 22.24 | 22.39 | 22.16 | 22.31 | 4,517,228 | +0.23(+1.03%) |
May 20, 2014 | 22.41 | 22.58 | 21.93 | 22.08 | 3,647,803 | -0.11(-0.51%) |
May 19, 2014 | 21.79 | 22.24 | 21.77 | 22.19 | 2,797,593 | +0.27(+1.24%) |
May 16, 2014 | 21.88 | 21.96 | 21.68 | 21.92 | 3,865,801 | +0.04(+0.20%) |
May 15, 2014 | 22.34 | 22.38 | 21.71 | 21.88 | 4,566,867 | -0.61(-2.70%) |
May 14, 2014 | 22.62 | 22.67 | 22.43 | 22.48 | 3,187,327 | -0.13(-0.59%) |
May 13, 2014 | 22.78 | 22.94 | 22.55 | 22.62 | 3,540,787 | -0.08(-0.36%) |
May 12, 2014 | 22.57 | 22.81 | 22.57 | 22.70 | 3,683,088 | +0.20(+0.89%) |
May 09, 2014 | 22.35 | 22.60 | 22.28 | 22.50 | 4,583,851 | +0.21(+0.93%) |
May 08, 2014 | 22.39 | 22.73 | 22.19 | 22.29 | 3,523,009 | -0.13(-0.56%) |
May 07, 2014 | 22.23 | 22.43 | 21.96 | 22.41 | 3,570,521 | +0.29(+1.30%) |
May 06, 2014 | 22.39 | 22.39 | 22.11 | 22.13 | 4,373,121 | -0.33(-1.45%) |
May 05, 2014 | 22.35 | 22.60 | 22.25 | 22.45 | 2,625,344 | -0.11(-0.50%) |
May 02, 2014 | 23.13 | 23.15 | 22.54 | 22.57 | 5,882,798 | -0.04(-0.17%) |
May 01, 2014 | 22.43 | 22.88 | 22.25 | 22.60 | 8,514,251 | +0.51(+2.30%) |
Apr 30, 2014 | 22.09 | 22.18 | 21.80 | 22.09 | 4,461,856 | -0.01(-0.03%) |
Apr 29, 2014 | 22.04 | 22.18 | 21.94 | 22.10 | 2,742,558 | +0.27(+1.24%) |
Apr 28, 2014 | 22.04 | 22.06 | 21.49 | 21.83 | 4,164,062 | -0.06(-0.26%) |
Apr 25, 2014 | 22.16 | 22.22 | 21.78 | 21.89 | 3,252,426 | -0.31(-1.41%) |
Apr 24, 2014 | 22.55 | 22.57 | 22.16 | 22.20 | 4,180,011 | -0.24(-1.09%) |
Apr 23, 2014 | 22.41 | 22.53 | 22.36 | 22.45 | 2,097,806 | +0.04(+0.17%) |
Apr 22, 2014 | 22.16 | 22.53 | 22.08 | 22.41 | 3,104,395 | +0.23(+1.05%) |
Apr 21, 2014 | 22.13 | 22.28 | 21.99 | 22.18 | 2,508,014 | +0.08(+0.34%) |
Apr 17, 2014 | 22.12 | 22.10 | 22.10 | 22.10 | 3,427,550 | +0.03(+0.11%) |
Apr 16, 2014 | 21.92 | 22.08 | 21.75 | 22.08 | 3,325,748 | +0.35(+1.59%) |
Apr 15, 2014 | 21.67 | 21.93 | 21.34 | 21.73 | 5,070,111 | +0.14(+0.64%) |
Apr 14, 2014 | 21.64 | 21.77 | 21.36 | 21.59 | 4,311,274 | +0.20(+0.94%) |
Apr 11, 2014 | 21.67 | 21.80 | 21.34 | 21.39 | 6,291,953 | -0.40(-1.81%) |
Apr 10, 2014 | 21.96 | 22.43 | 21.78 | 21.79 | 7,526,843 | -0.52(-2.34%) |
Apr 09, 2014 | 22.12 | 22.34 | 22.02 | 22.31 | 5,865,155 | +0.26(+1.20%) |
Apr 08, 2014 | 21.83 | 22.11 | 21.58 | 22.04 | 6,426,089 | +0.31(+1.44%) |
Apr 07, 2014 | 22.30 | 22.30 | 21.67 | 21.73 | 9,345,172 | -0.64(-2.86%) |
Apr 04, 2014 | 23.24 | 23.27 | 22.22 | 22.37 | 9,422,437 | -0.63(-2.73%) |
Apr 03, 2014 | 22.90 | 23.18 | 22.79 | 23.00 | 13,499,204 | -0.65(-2.73%) |
Apr 02, 2014 | 23.52 | 23.76 | 23.40 | 23.64 | 4,832,732 | +0.14(+0.59%) |
Apr 01, 2014 | 23.04 | 23.51 | 23.00 | 23.51 | 4,972,198 | +0.29(+1.24%) |
Mar 31, 2014 | 23.10 | 23.33 | 23.03 | 23.22 | 4,957,654 | +0.35(+1.54%) |
Mar 28, 2014 | 22.80 | 23.05 | 22.72 | 22.87 | 3,182,719 | +0.19(+0.86%) |
Mar 27, 2014 | 22.76 | 22.90 | 22.58 | 22.67 | 5,513,476 | -0.09(-0.41%) |
Mar 26, 2014 | 22.90 | 23.10 | 22.77 | 22.77 | 6,046,273 | +0.03(+0.11%) |
Mar 25, 2014 | 22.85 | 22.95 | 22.59 | 22.74 | 5,693,966 | +0.03(+0.14%) |
Mar 24, 2014 | 22.75 | 22.84 | 22.59 | 22.71 | 5,667,328 | +0.03(+0.11%) |
Mar 21, 2014 | 23.00 | 23.10 | 22.62 | 22.68 | 11,474,403 | -0.06(-0.28%) |
Mar 20, 2014 | 21.76 | 22.76 | 21.75 | 22.75 | 7,326,905 | +0.83(+3.81%) |
Mar 19, 2014 | 22.08 | 22.08 | 21.66 | 21.91 | 5,934,127 | -0.11(-0.48%) |
Mar 18, 2014 | 21.99 | 22.17 | 21.84 | 22.02 | 3,878,319 | +0.12(+0.54%) |
Mar 17, 2014 | 21.81 | 22.06 | 21.70 | 21.90 | 3,626,911 | +0.23(+1.07%) |
Mar 14, 2014 | 21.77 | 21.89 | 21.59 | 21.67 | 4,933,478 | -0.18(-0.80%) |
Mar 13, 2014 | 22.35 | 22.53 | 21.79 | 21.84 | 6,246,147 | -0.48(-2.16%) |
Mar 12, 2014 | 21.77 | 22.33 | 21.76 | 22.33 | 10,009,419 | +0.52(+2.39%) |
Mar 11, 2014 | 21.89 | 22.05 | 21.71 | 21.81 | 7,148,404 | -0.07(-0.32%) |
Mar 10, 2014 | 21.67 | 21.90 | 21.42 | 21.87 | 6,709,503 | +0.21(+0.99%) |
Mar 07, 2014 | 21.78 | 21.83 | 21.55 | 21.66 | 4,874,987 | +0.09(+0.41%) |
Mar 06, 2014 | 21.64 | 21.79 | 21.50 | 21.57 | 5,217,478 | -0.03(-0.12%) |
Mar 05, 2014 | 21.65 | 21.72 | 21.51 | 21.60 | 4,263,357 | -0.02(-0.09%) |
Mar 04, 2014 | 21.28 | 21.65 | 21.27 | 21.62 | 5,158,597 | +0.69(+3.30%) |
Mar 03, 2014 | 21.16 | 21.16 | 20.83 | 20.93 | 9,574,446 | -0.60(-2.77%) |
Feb 28, 2014 | 21.39 | 21.66 | 21.32 | 21.52 | 7,295,528 | +0.11(+0.53%) |
Feb 27, 2014 | 20.75 | 21.41 | 20.74 | 21.41 | 5,856,567 | +0.63(+3.05%) |
Feb 26, 2014 | 20.95 | 21.07 | 20.73 | 20.78 | 6,362,438 | -0.14(-0.69%) |
Feb 25, 2014 | 21.23 | 21.30 | 20.86 | 20.92 | 4,077,027 | -0.31(-1.45%) |
Feb 24, 2014 | 21.07 | 21.37 | 21.05 | 21.23 | 4,239,501 | +0.18(+0.86%) |
Feb 21, 2014 | 21.13 | 21.17 | 20.90 | 21.05 | 6,418,540 | -0.09(-0.45%) |
Feb 20, 2014 | 21.20 | 21.32 | 20.95 | 21.14 | 4,769,888 | -0.08(-0.38%) |
Feb 19, 2014 | 21.33 | 21.72 | 21.20 | 21.22 | 4,530,015 | -0.20(-0.94%) |
Feb 18, 2014 | 21.52 | 21.64 | 21.30 | 21.42 | 4,214,510 | +0.00(+0.01%) |
Feb 14, 2014 | 21.45 | 21.42 | 21.42 | 21.42 | 3,906,675 | -0.11(-0.49%) |
Feb 13, 2014 | 21.24 | 21.54 | 21.15 | 21.53 | 4,703,926 | +0.11(+0.52%) |
Feb 12, 2014 | 21.47 | 21.72 | 21.34 | 21.41 | 5,713,266 | +0.00(+0.00%) |
Feb 11, 2014 | 21.33 | 21.54 | 21.16 | 21.41 | 8,383,142 | +0.16(+0.73%) |
Feb 10, 2014 | 20.83 | 21.48 | 20.83 | 21.26 | 14,109,799 | +0.76(+3.71%) |
Feb 07, 2014 | 20.54 | 20.82 | 20.23 | 20.50 | 7,476,697 | +0.08(+0.40%) |
Feb 06, 2014 | 19.88 | 20.45 | 19.83 | 20.42 | 8,871,136 | +0.61(+3.09%) |
Feb 05, 2014 | 20.13 | 20.23 | 19.78 | 19.81 | 8,126,968 | -0.43(-2.13%) |
Feb 04, 2014 | 20.05 | 20.40 | 19.86 | 20.24 | 6,303,423 | +0.36(+1.79%) |