Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.54 | 25.70 | 25.44 | 25.62 | 4,545,526 | -0.08(-0.30%) |
Mar 30, 2015 | 25.50 | 25.77 | 25.47 | 25.70 | 4,347,763 | +0.26(+1.02%) |
Mar 27, 2015 | 25.42 | 25.47 | 25.23 | 25.44 | 4,323,083 | +0.02(+0.08%) |
Mar 26, 2015 | 25.32 | 25.51 | 25.20 | 25.42 | 5,708,274 | +0.06(+0.24%) |
Mar 25, 2015 | 25.43 | 25.52 | 25.29 | 25.36 | 5,689,258 | -0.10(-0.39%) |
Mar 24, 2015 | 25.54 | 25.67 | 25.44 | 25.46 | 4,100,465 | -0.10(-0.41%) |
Mar 23, 2015 | 25.60 | 25.87 | 25.56 | 25.56 | 6,335,119 | -0.01(-0.05%) |
Mar 20, 2015 | 25.35 | 25.65 | 25.26 | 25.58 | 11,023,409 | +0.32(+1.27%) |
Mar 19, 2015 | 25.39 | 25.42 | 25.03 | 25.26 | 4,307,136 | -0.21(-0.83%) |
Mar 18, 2015 | 25.10 | 25.58 | 24.99 | 25.47 | 7,222,236 | +0.30(+1.18%) |
Mar 17, 2015 | 25.03 | 25.22 | 25.00 | 25.17 | 4,197,650 | -0.03(-0.13%) |
Mar 16, 2015 | 24.99 | 25.31 | 24.98 | 25.20 | 4,679,614 | +0.33(+1.34%) |
Mar 13, 2015 | 25.00 | 25.07 | 24.67 | 24.87 | 4,216,340 | -0.21(-0.83%) |
Mar 12, 2015 | 24.78 | 25.09 | 24.76 | 25.08 | 4,051,515 | +0.46(+1.89%) |
Mar 11, 2015 | 24.53 | 24.68 | 24.49 | 24.62 | 4,782,562 | +0.18(+0.72%) |
Mar 10, 2015 | 24.75 | 24.89 | 24.44 | 24.44 | 7,341,203 | -0.50(-2.01%) |
Mar 09, 2015 | 24.96 | 25.01 | 24.90 | 24.94 | 5,406,169 | +0.06(+0.23%) |
Mar 06, 2015 | 25.14 | 25.36 | 24.85 | 24.88 | 8,067,572 | -0.26(-1.02%) |
Mar 05, 2015 | 25.04 | 25.19 | 24.92 | 25.14 | 5,104,306 | +0.18(+0.72%) |
Mar 04, 2015 | 24.76 | 25.02 | 24.93 | 24.96 | 4,596,834 | +0.03(+0.11%) |
Mar 03, 2015 | 24.95 | 25.10 | 24.89 | 24.93 | 3,829,471 | -0.12(-0.46%) |
Mar 02, 2015 | 24.90 | 25.09 | 24.83 | 25.05 | 3,671,381 | +0.13(+0.51%) |
Feb 27, 2015 | 24.88 | 25.12 | 24.80 | 24.92 | 5,882,235 | +0.03(+0.11%) |
Feb 26, 2015 | 24.80 | 24.91 | 24.73 | 24.89 | 4,774,006 | +0.09(+0.37%) |
Feb 25, 2015 | 24.84 | 24.90 | 24.71 | 24.80 | 4,842,545 | -0.04(-0.18%) |
Feb 24, 2015 | 24.58 | 24.88 | 24.55 | 24.84 | 5,670,688 | +0.25(+1.03%) |
Feb 23, 2015 | 24.77 | 24.77 | 24.51 | 24.59 | 4,572,793 | -0.28(-1.13%) |
Feb 20, 2015 | 24.56 | 24.88 | 24.43 | 24.87 | 3,954,005 | +0.14(+0.57%) |
Feb 19, 2015 | 24.67 | 24.82 | 24.60 | 24.73 | 2,644,036 | +0.01(+0.05%) |
Feb 18, 2015 | 24.85 | 24.93 | 24.68 | 24.72 | 3,223,427 | -0.24(-0.96%) |
Feb 17, 2015 | 24.79 | 25.08 | 24.70 | 24.96 | 4,696,300 | +0.09(+0.35%) |
Feb 13, 2015 | 24.72 | 24.87 | 24.87 | 24.87 | 6,565,378 | +0.13(+0.53%) |
Feb 12, 2015 | 24.61 | 24.84 | 24.57 | 24.74 | 6,358,345 | +0.14(+0.59%) |
Feb 11, 2015 | 24.45 | 24.66 | 24.39 | 24.60 | 5,739,425 | +0.15(+0.62%) |
Feb 10, 2015 | 24.33 | 24.50 | 24.22 | 24.44 | 4,217,188 | +0.12(+0.51%) |
Feb 09, 2015 | 24.24 | 24.46 | 24.17 | 24.32 | 4,547,787 | -0.06(-0.23%) |
Feb 06, 2015 | 24.33 | 24.46 | 24.21 | 24.38 | 5,901,648 | +0.12(+0.49%) |
Feb 05, 2015 | 24.00 | 24.28 | 23.96 | 24.26 | 6,883,561 | +0.12(+0.49%) |
Feb 04, 2015 | 23.88 | 24.38 | 23.88 | 24.14 | 8,657,784 | +0.63(+2.69%) |
Feb 03, 2015 | 23.29 | 23.53 | 23.22 | 23.51 | 6,044,730 | +0.37(+1.58%) |
Feb 02, 2015 | 22.63 | 23.18 | 22.55 | 23.14 | 5,402,838 | +0.43(+1.91%) |
Jan 30, 2015 | 22.71 | 23.10 | 22.64 | 22.71 | 5,961,030 | -0.23(-0.99%) |
Jan 29, 2015 | 22.84 | 23.00 | 22.65 | 22.93 | 3,897,625 | +0.12(+0.51%) |
Jan 28, 2015 | 23.39 | 23.46 | 22.81 | 22.82 | 6,005,429 | -0.46(-1.97%) |
Jan 27, 2015 | 23.28 | 23.43 | 23.12 | 23.28 | 4,614,363 | -0.20(-0.86%) |
Jan 26, 2015 | 23.31 | 23.55 | 23.21 | 23.48 | 3,540,088 | +0.12(+0.49%) |
Jan 23, 2015 | 23.55 | 23.55 | 23.35 | 23.36 | 3,706,686 | -0.17(-0.71%) |
Jan 22, 2015 | 23.22 | 23.57 | 23.08 | 23.53 | 4,649,119 | +0.42(+1.81%) |
Jan 21, 2015 | 22.99 | 23.16 | 22.86 | 23.11 | 7,210,982 | +0.04(+0.16%) |
Jan 20, 2015 | 23.22 | 23.27 | 22.87 | 23.08 | 5,000,366 | -0.07(-0.29%) |
Jan 16, 2015 | 22.79 | 23.15 | 22.74 | 23.14 | 4,639,119 | +0.33(+1.43%) |
Jan 15, 2015 | 22.89 | 23.18 | 22.79 | 22.82 | 5,756,249 | -0.08(-0.33%) |
Jan 14, 2015 | 22.75 | 23.06 | 22.66 | 22.89 | 5,261,428 | -0.18(-0.78%) |
Jan 13, 2015 | 23.35 | 23.49 | 22.91 | 23.07 | 4,199,172 | -0.12(-0.50%) |
Jan 12, 2015 | 23.32 | 23.37 | 23.05 | 23.19 | 4,490,970 | -0.14(-0.58%) |
Jan 09, 2015 | 23.89 | 23.94 | 23.29 | 23.32 | 7,533,411 | -0.51(-2.12%) |
Jan 08, 2015 | 23.76 | 23.99 | 23.65 | 23.83 | 5,766,209 | +0.23(+0.98%) |
Jan 07, 2015 | 23.65 | 23.85 | 23.51 | 23.60 | 4,592,722 | +0.15(+0.63%) |
Jan 06, 2015 | 23.63 | 23.69 | 23.39 | 23.45 | 7,313,855 | -0.21(-0.89%) |
Jan 05, 2015 | 24.04 | 24.09 | 23.57 | 23.66 | 5,979,154 | -0.64(-2.62%) |
Jan 02, 2015 | 24.46 | 24.51 | 24.13 | 24.30 | 3,577,373 | -0.00(-0.02%) |
Dec 31, 2014 | 24.69 | 24.30 | 24.30 | 24.30 | 4,114,607 | -0.35(-1.44%) |
Dec 30, 2014 | 24.56 | 24.78 | 24.51 | 24.66 | 2,434,732 | -0.01(-0.03%) |
Dec 29, 2014 | 24.63 | 24.85 | 24.55 | 24.66 | 2,950,169 | +0.02(+0.10%) |
Dec 26, 2014 | 24.66 | 24.75 | 24.62 | 24.64 | 2,344,597 | +0.00(+0.00%) |
Dec 24, 2014 | 24.66 | 24.64 | 24.64 | 24.64 | 2,035,684 | +0.00(+0.00%) |
Dec 23, 2014 | 24.55 | 24.73 | 24.48 | 24.64 | 4,100,590 | +0.11(+0.45%) |
Dec 22, 2014 | 24.40 | 24.53 | 24.33 | 24.53 | 6,172,743 | +0.19(+0.78%) |
Dec 19, 2014 | 23.98 | 24.40 | 23.98 | 24.34 | 8,653,737 | +0.34(+1.43%) |
Dec 18, 2014 | 23.77 | 24.00 | 23.67 | 24.00 | 6,007,766 | +0.50(+2.12%) |
Dec 17, 2014 | 23.09 | 23.53 | 23.06 | 23.50 | 7,487,185 | +0.50(+2.18%) |
Dec 16, 2014 | 22.76 | 23.40 | 22.69 | 23.00 | 8,362,761 | +0.11(+0.49%) |
Dec 15, 2014 | 23.23 | 23.28 | 22.82 | 22.89 | 7,281,253 | -0.30(-1.29%) |
Dec 12, 2014 | 23.51 | 23.65 | 23.17 | 23.18 | 7,067,499 | -0.51(-2.17%) |
Dec 11, 2014 | 23.68 | 23.85 | 23.65 | 23.70 | 5,145,328 | +0.05(+0.22%) |
Dec 10, 2014 | 23.67 | 23.96 | 23.63 | 23.65 | 7,809,717 | -0.14(-0.59%) |
Dec 09, 2014 | 23.59 | 23.79 | 23.51 | 23.78 | 5,771,380 | -0.08(-0.32%) |
Dec 08, 2014 | 23.67 | 23.94 | 23.58 | 23.86 | 5,536,268 | +0.19(+0.79%) |
Dec 05, 2014 | 23.68 | 23.77 | 23.57 | 23.67 | 4,835,387 | +0.03(+0.13%) |
Dec 04, 2014 | 23.76 | 23.76 | 23.47 | 23.64 | 3,760,647 | -0.11(-0.45%) |
Dec 03, 2014 | 23.70 | 23.88 | 23.62 | 23.75 | 3,597,335 | +0.03(+0.13%) |
Dec 02, 2014 | 23.59 | 23.74 | 23.57 | 23.72 | 4,042,780 | +0.14(+0.59%) |
Dec 01, 2014 | 23.70 | 23.71 | 23.51 | 23.58 | 4,447,290 | -0.18(-0.77%) |
Nov 28, 2014 | 23.80 | 23.90 | 23.74 | 23.76 | 2,627,086 | +0.02(+0.08%) |
Nov 26, 2014 | 23.87 | 23.74 | 23.74 | 23.74 | 3,596,762 | -0.13(-0.53%) |
Nov 25, 2014 | 23.95 | 23.99 | 23.87 | 23.87 | 6,513,784 | -0.08(-0.35%) |
Nov 24, 2014 | 23.87 | 23.97 | 23.78 | 23.95 | 4,685,999 | +0.18(+0.75%) |
Nov 21, 2014 | 23.74 | 23.86 | 23.70 | 23.77 | 5,880,809 | +0.30(+1.29%) |
Nov 20, 2014 | 23.34 | 23.52 | 23.29 | 23.47 | 4,299,734 | -0.02(-0.10%) |
Nov 19, 2014 | 23.51 | 23.53 | 23.41 | 23.49 | 3,743,531 | -0.02(-0.07%) |
Nov 18, 2014 | 23.53 | 23.58 | 23.45 | 23.51 | 4,655,589 | -0.01(-0.05%) |
Nov 17, 2014 | 23.38 | 23.53 | 23.24 | 23.52 | 5,588,837 | +0.08(+0.36%) |
Nov 14, 2014 | 23.35 | 23.47 | 23.30 | 23.44 | 5,338,277 | +0.07(+0.29%) |
Nov 13, 2014 | 23.40 | 23.48 | 23.28 | 23.37 | 4,074,653 | -0.03(-0.12%) |
Nov 12, 2014 | 23.20 | 23.41 | 23.13 | 23.40 | 4,302,936 | +0.07(+0.29%) |
Nov 11, 2014 | 23.39 | 23.48 | 23.27 | 23.33 | 5,035,284 | -0.01(-0.03%) |
Nov 10, 2014 | 23.24 | 23.37 | 23.19 | 23.34 | 4,761,694 | +0.07(+0.29%) |
Nov 07, 2014 | 23.25 | 23.34 | 23.15 | 23.27 | 7,876,947 | -0.25(-1.08%) |
Nov 06, 2014 | 23.63 | 23.63 | 23.39 | 23.53 | 5,126,370 | -0.10(-0.44%) |
Nov 05, 2014 | 23.60 | 23.64 | 23.38 | 23.63 | 5,965,275 | +0.12(+0.52%) |
Nov 04, 2014 | 23.41 | 23.64 | 23.36 | 23.51 | 6,464,338 | +0.06(+0.25%) |
Nov 03, 2014 | 23.66 | 23.70 | 23.38 | 23.45 | 8,375,962 | -0.16(-0.67%) |
Oct 31, 2014 | 23.91 | 24.00 | 23.45 | 23.60 | 11,179,801 | -0.12(-0.52%) |
Oct 30, 2014 | 23.55 | 23.81 | 23.47 | 23.73 | 6,308,928 | +0.06(+0.23%) |
Oct 29, 2014 | 23.81 | 24.11 | 23.47 | 23.67 | 9,950,154 | +0.14(+0.60%) |
Oct 28, 2014 | 23.28 | 23.54 | 23.22 | 23.53 | 4,298,097 | +0.31(+1.34%) |
Oct 27, 2014 | 23.06 | 23.27 | 23.13 | 23.22 | 4,157,214 | +0.08(+0.36%) |
Oct 24, 2014 | 22.93 | 23.17 | 22.87 | 23.13 | 2,698,480 | +0.18(+0.79%) |
Oct 23, 2014 | 23.04 | 23.07 | 22.90 | 22.95 | 5,145,816 | +0.16(+0.69%) |
Oct 22, 2014 | 22.98 | 23.08 | 22.79 | 22.79 | 4,123,410 | -0.19(-0.84%) |
Oct 21, 2014 | 22.81 | 23.02 | 22.72 | 22.99 | 4,609,280 | +0.38(+1.66%) |
Oct 20, 2014 | 22.48 | 22.62 | 22.38 | 22.61 | 4,552,059 | +0.08(+0.37%) |
Oct 17, 2014 | 22.34 | 22.54 | 22.19 | 22.53 | 13,244,204 | +0.45(+2.06%) |
Oct 16, 2014 | 21.74 | 22.20 | 21.73 | 22.08 | 10,543,266 | +0.02(+0.11%) |
Oct 15, 2014 | 22.13 | 22.34 | 21.75 | 22.05 | 10,886,578 | -0.41(-1.83%) |
Oct 14, 2014 | 22.15 | 22.58 | 22.13 | 22.46 | 6,500,326 | +0.33(+1.50%) |
Oct 13, 2014 | 22.31 | 22.43 | 22.11 | 22.13 | 5,542,052 | -0.21(-0.92%) |
Oct 10, 2014 | 22.49 | 22.69 | 22.33 | 22.34 | 4,508,565 | -0.16(-0.72%) |
Oct 09, 2014 | 22.80 | 22.83 | 22.47 | 22.50 | 6,721,518 | -0.34(-1.51%) |
Oct 08, 2014 | 22.59 | 22.85 | 22.36 | 22.84 | 6,471,373 | +0.28(+1.26%) |
Oct 07, 2014 | 22.76 | 22.90 | 22.55 | 22.56 | 5,668,109 | -0.28(-1.25%) |
Oct 06, 2014 | 22.97 | 23.08 | 22.75 | 22.84 | 3,811,699 | -0.02(-0.07%) |
Oct 03, 2014 | 22.91 | 23.01 | 22.77 | 22.86 | 5,217,423 | +0.07(+0.29%) |
Oct 02, 2014 | 22.75 | 22.85 | 22.58 | 22.79 | 6,467,152 | +0.04(+0.19%) |
Oct 01, 2014 | 22.92 | 22.94 | 22.68 | 22.75 | 10,552,447 | -0.27(-1.18%) |
Sep 30, 2014 | 23.08 | 23.14 | 22.95 | 23.02 | 7,931,387 | -0.09(-0.38%) |
Sep 29, 2014 | 22.89 | 23.16 | 22.80 | 23.11 | 3,791,982 | -0.01(-0.05%) |
Sep 26, 2014 | 22.96 | 23.19 | 22.92 | 23.12 | 4,679,988 | +0.17(+0.72%) |
Sep 25, 2014 | 23.05 | 23.13 | 22.87 | 22.95 | 6,836,026 | -0.21(-0.92%) |
Sep 24, 2014 | 22.89 | 23.20 | 22.89 | 23.17 | 4,915,765 | +0.30(+1.31%) |
Sep 23, 2014 | 23.11 | 23.14 | 22.87 | 22.87 | 5,661,826 | -0.27(-1.16%) |
Sep 22, 2014 | 23.08 | 23.16 | 23.02 | 23.13 | 6,523,014 | +0.06(+0.24%) |
Sep 19, 2014 | 23.24 | 23.32 | 22.96 | 23.08 | 11,231,488 | -0.11(-0.49%) |
Sep 18, 2014 | 23.13 | 23.26 | 23.13 | 23.19 | 6,962,749 | +0.14(+0.62%) |
Sep 17, 2014 | 23.33 | 23.33 | 23.03 | 23.05 | 9,862,641 | -0.24(-1.04%) |
Sep 16, 2014 | 23.50 | 23.58 | 23.23 | 23.29 | 11,603,444 | -0.36(-1.50%) |
Sep 15, 2014 | 23.63 | 23.72 | 23.45 | 23.65 | 3,270,241 | +0.02(+0.08%) |
Sep 12, 2014 | 23.65 | 23.76 | 23.48 | 23.63 | 5,249,977 | +0.00(+0.00%) |
Sep 11, 2014 | 23.54 | 23.67 | 23.51 | 23.63 | 5,508,627 | -0.02(-0.08%) |
Sep 10, 2014 | 23.93 | 24.05 | 23.54 | 23.65 | 6,820,459 | -0.27(-1.12%) |
Sep 09, 2014 | 24.13 | 24.14 | 23.87 | 23.92 | 6,053,848 | -0.21(-0.87%) |
Sep 08, 2014 | 24.27 | 24.31 | 24.05 | 24.13 | 3,050,099 | -0.16(-0.67%) |
Sep 05, 2014 | 24.11 | 24.30 | 24.11 | 24.29 | 2,706,013 | +0.09(+0.36%) |
Sep 04, 2014 | 24.22 | 24.36 | 24.13 | 24.20 | 3,054,530 | +0.06(+0.26%) |
Sep 03, 2014 | 24.35 | 24.36 | 24.12 | 24.14 | 4,578,922 | -0.07(-0.29%) |
Sep 02, 2014 | 24.35 | 24.41 | 24.13 | 24.21 | 5,206,071 | +0.01(+0.03%) |
Aug 29, 2014 | 24.21 | 24.20 | 24.20 | 24.20 | 3,537,064 | +0.00(+0.00%) |
Aug 28, 2014 | 24.15 | 24.30 | 24.04 | 24.20 | 2,712,099 | -0.06(-0.24%) |
Aug 27, 2014 | 24.22 | 24.36 | 24.14 | 24.26 | 3,019,840 | +0.14(+0.57%) |
Aug 26, 2014 | 24.06 | 24.22 | 24.04 | 24.12 | 2,549,007 | +0.08(+0.33%) |
Aug 25, 2014 | 24.07 | 24.17 | 23.95 | 24.04 | 2,994,075 | +0.11(+0.48%) |
Aug 22, 2014 | 24.13 | 24.18 | 23.91 | 23.93 | 4,167,293 | -0.18(-0.75%) |
Aug 21, 2014 | 24.10 | 24.28 | 23.97 | 24.11 | 9,941,333 | +0.03(+0.13%) |
Aug 20, 2014 | 23.99 | 24.15 | 23.94 | 24.08 | 8,693,491 | +0.02(+0.10%) |
Aug 19, 2014 | 24.05 | 24.09 | 23.95 | 24.05 | 5,613,158 | -0.02(-0.08%) |
Aug 18, 2014 | 23.72 | 24.09 | 23.70 | 24.07 | 8,920,733 | +0.47(+1.99%) |
Aug 15, 2014 | 23.70 | 23.73 | 23.34 | 23.60 | 5,619,487 | -0.00(-0.02%) |
Aug 14, 2014 | 23.43 | 23.64 | 23.41 | 23.61 | 3,213,963 | +0.18(+0.79%) |
Aug 13, 2014 | 23.37 | 23.46 | 23.27 | 23.42 | 4,709,392 | +0.12(+0.52%) |
Aug 12, 2014 | 23.20 | 23.36 | 23.20 | 23.30 | 3,771,582 | +0.05(+0.22%) |
Aug 11, 2014 | 23.26 | 23.36 | 23.12 | 23.25 | 3,768,899 | +0.00(+0.02%) |
Aug 08, 2014 | 23.09 | 23.20 | 22.98 | 23.25 | 3,640,105 | +0.20(+0.87%) |
Aug 07, 2014 | 23.26 | 23.39 | 23.00 | 23.05 | 4,519,731 | -0.13(-0.58%) |
Aug 06, 2014 | 23.02 | 23.26 | 23.02 | 23.18 | 3,934,420 | +0.14(+0.60%) |
Aug 05, 2014 | 23.15 | 23.29 | 22.98 | 23.04 | 4,648,499 | -0.14(-0.61%) |
Aug 04, 2014 | 23.22 | 23.24 | 22.98 | 23.18 | 5,667,749 | -0.04(-0.15%) |
Aug 01, 2014 | 23.28 | 23.43 | 22.98 | 23.22 | 7,977,140 | -0.24(-1.04%) |
Jul 31, 2014 | 23.93 | 24.03 | 23.42 | 23.46 | 8,317,600 | -0.64(-2.67%) |
Jul 30, 2014 | 24.11 | 24.26 | 23.77 | 24.11 | 10,717,297 | -0.69(-2.79%) |
Jul 29, 2014 | 24.98 | 25.01 | 24.62 | 24.80 | 5,890,095 | -0.20(-0.80%) |
Jul 28, 2014 | 24.95 | 25.01 | 24.72 | 25.00 | 2,587,588 | +0.02(+0.09%) |
Jul 25, 2014 | 25.10 | 25.18 | 24.88 | 24.98 | 3,065,844 | -0.13(-0.53%) |
Jul 24, 2014 | 25.03 | 25.14 | 24.95 | 25.11 | 2,512,762 | +0.13(+0.53%) |
Jul 23, 2014 | 25.00 | 25.06 | 24.83 | 24.98 | 2,183,314 | -0.01(-0.05%) |
Jul 22, 2014 | 25.01 | 25.10 | 24.93 | 24.99 | 2,573,971 | +0.01(+0.05%) |
Jul 21, 2014 | 24.92 | 25.11 | 24.88 | 24.98 | 3,031,726 | -0.05(-0.19%) |
Jul 18, 2014 | 24.89 | 25.05 | 24.76 | 25.02 | 4,659,631 | +0.21(+0.84%) |
Jul 17, 2014 | 24.80 | 25.21 | 24.66 | 24.81 | 5,067,398 | +0.03(+0.11%) |
Jul 16, 2014 | 24.80 | 24.83 | 24.59 | 24.79 | 3,387,922 | +0.11(+0.43%) |
Jul 15, 2014 | 24.63 | 24.81 | 24.56 | 24.68 | 3,616,429 | +0.02(+0.06%) |
Jul 14, 2014 | 24.75 | 24.85 | 24.60 | 24.66 | 3,136,728 | +0.05(+0.22%) |
Jul 11, 2014 | 24.45 | 24.64 | 24.38 | 24.61 | 2,824,693 | +0.09(+0.38%) |
Jul 10, 2014 | 24.40 | 24.61 | 24.40 | 24.52 | 3,429,729 | -0.20(-0.79%) |
Jul 09, 2014 | 24.72 | 24.80 | 24.65 | 24.71 | 2,928,420 | +0.04(+0.16%) |
Jul 08, 2014 | 24.90 | 24.90 | 24.62 | 24.67 | 5,125,432 | -0.24(-0.95%) |
Jul 07, 2014 | 24.81 | 24.92 | 24.65 | 24.91 | 5,069,743 | +0.05(+0.21%) |
Jul 03, 2014 | 24.68 | 24.86 | 24.86 | 24.86 | 3,025,562 | +0.30(+1.22%) |
Jul 02, 2014 | 24.67 | 24.80 | 24.48 | 24.56 | 3,594,405 | -0.05(-0.21%) |
Jul 01, 2014 | 24.45 | 24.72 | 24.45 | 24.61 | 3,040,803 | +0.16(+0.66%) |
Jun 30, 2014 | 24.56 | 24.67 | 24.41 | 24.45 | 4,142,253 | -0.18(-0.75%) |
Jun 27, 2014 | 24.54 | 24.68 | 24.45 | 24.63 | 5,540,153 | +0.04(+0.14%) |
Jun 26, 2014 | 24.56 | 24.63 | 24.34 | 24.60 | 2,685,590 | +0.01(+0.05%) |
Jun 25, 2014 | 24.40 | 24.59 | 24.38 | 24.59 | 2,944,353 | +0.05(+0.21%) |
Jun 24, 2014 | 24.67 | 24.77 | 24.53 | 24.54 | 2,852,245 | -0.19(-0.76%) |
Jun 23, 2014 | 24.82 | 24.83 | 24.62 | 24.72 | 3,750,269 | -0.06(-0.24%) |
Jun 20, 2014 | 24.75 | 24.88 | 24.64 | 24.78 | 4,473,995 | +0.11(+0.45%) |
Jun 19, 2014 | 24.76 | 24.77 | 24.56 | 24.67 | 3,404,650 | -0.08(-0.33%) |
Jun 18, 2014 | 24.78 | 24.79 | 24.61 | 24.76 | 3,635,802 | +0.03(+0.11%) |
Jun 17, 2014 | 24.34 | 24.81 | 24.32 | 24.73 | 4,098,227 | +0.32(+1.32%) |
Jun 16, 2014 | 24.28 | 24.49 | 24.21 | 24.41 | 4,683,562 | +0.07(+0.29%) |
Jun 13, 2014 | 24.39 | 24.54 | 24.28 | 24.34 | 3,136,897 | -0.05(-0.19%) |
Jun 12, 2014 | 24.51 | 24.58 | 24.31 | 24.38 | 3,594,489 | -0.13(-0.51%) |
Jun 11, 2014 | 24.71 | 24.81 | 24.51 | 24.51 | 4,575,229 | -0.35(-1.41%) |
Jun 10, 2014 | 24.76 | 24.92 | 24.69 | 24.86 | 6,520,368 | +0.30(+1.22%) |
Jun 06, 2014 | 24.36 | 24.66 | 24.32 | 24.56 | 4,310,035 | +0.23(+0.94%) |
Jun 05, 2014 | 24.34 | 24.37 | 24.20 | 24.33 | 4,567,181 | +0.01(+0.03%) |
Jun 04, 2014 | 24.13 | 24.48 | 24.13 | 24.32 | 4,283,191 | +0.20(+0.85%) |
Jun 03, 2014 | 24.14 | 24.23 | 24.05 | 24.12 | 5,341,575 | -0.02(-0.10%) |
Jun 02, 2014 | 24.15 | 24.30 | 24.04 | 24.14 | 3,232,236 | +0.09(+0.39%) |
May 30, 2014 | 24.13 | 24.16 | 23.99 | 24.05 | 4,761,827 | -0.08(-0.34%) |
May 29, 2014 | 23.98 | 24.19 | 23.93 | 24.13 | 4,997,194 | +0.19(+0.80%) |
May 28, 2014 | 24.10 | 24.16 | 23.91 | 23.94 | 5,572,888 | -0.15(-0.64%) |
May 27, 2014 | 24.05 | 24.30 | 23.96 | 24.09 | 5,207,720 | +0.01(+0.05%) |
May 23, 2014 | 24.04 | 24.08 | 24.08 | 24.08 | 4,321,541 | -0.21(-0.86%) |
May 22, 2014 | 24.37 | 24.37 | 24.05 | 24.29 | 3,162,867 | -0.13(-0.53%) |
May 21, 2014 | 24.32 | 24.45 | 24.23 | 24.42 | 2,842,297 | +0.23(+0.94%) |
May 20, 2014 | 24.39 | 24.40 | 23.99 | 24.19 | 4,053,826 | -0.22(-0.90%) |
May 19, 2014 | 23.93 | 24.47 | 23.92 | 24.41 | 4,337,441 | +0.42(+1.74%) |
May 16, 2014 | 24.15 | 24.15 | 23.81 | 23.99 | 6,861,199 | -0.17(-0.69%) |
May 15, 2014 | 24.41 | 24.44 | 23.91 | 24.16 | 5,404,577 | -0.39(-1.61%) |
May 14, 2014 | 24.80 | 24.82 | 24.52 | 24.56 | 5,150,889 | -0.32(-1.30%) |
May 13, 2014 | 24.77 | 24.95 | 24.69 | 24.88 | 4,086,381 | +0.15(+0.62%) |
May 12, 2014 | 24.66 | 24.74 | 24.56 | 24.73 | 3,554,002 | +0.14(+0.57%) |
May 09, 2014 | 24.58 | 24.66 | 24.39 | 24.59 | 2,571,648 | -0.02(-0.06%) |
May 08, 2014 | 24.41 | 24.69 | 24.40 | 24.60 | 3,630,075 | +0.17(+0.69%) |
May 07, 2014 | 24.25 | 24.44 | 24.18 | 24.43 | 4,056,800 | +0.29(+1.20%) |
May 06, 2014 | 24.31 | 24.36 | 24.14 | 24.15 | 4,245,149 | -0.32(-1.32%) |
May 05, 2014 | 24.52 | 24.60 | 24.38 | 24.47 | 3,643,136 | -0.18(-0.74%) |
May 02, 2014 | 24.66 | 24.80 | 24.48 | 24.65 | 3,901,950 | -0.01(-0.03%) |
May 01, 2014 | 24.47 | 24.79 | 24.37 | 24.66 | 4,278,695 | +0.18(+0.72%) |
Apr 30, 2014 | 24.20 | 24.56 | 24.15 | 24.49 | 6,404,037 | -0.25(-1.01%) |
Apr 29, 2014 | 24.26 | 24.79 | 24.25 | 24.73 | 9,488,894 | +0.59(+2.44%) |
Apr 28, 2014 | 24.29 | 24.34 | 23.87 | 24.15 | 5,407,666 | +0.00(+0.02%) |
Apr 25, 2014 | 24.21 | 24.25 | 24.03 | 24.14 | 4,471,602 | -0.12(-0.52%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.14 | 24.27 | 5,309,887 | -0.21(-0.86%) |
Apr 23, 2014 | 24.51 | 24.56 | 24.38 | 24.48 | 3,760,637 | -0.03(-0.13%) |
Apr 22, 2014 | 24.46 | 24.61 | 24.33 | 24.51 | 4,175,262 | +0.04(+0.14%) |
Apr 21, 2014 | 24.46 | 24.58 | 24.40 | 24.47 | 2,938,326 | -0.14(-0.57%) |
Apr 17, 2014 | 24.41 | 24.61 | 24.61 | 24.61 | 3,992,941 | +0.17(+0.70%) |
Apr 16, 2014 | 24.26 | 24.45 | 24.20 | 24.44 | 4,126,323 | +0.38(+1.59%) |
Apr 15, 2014 | 23.93 | 24.13 | 23.76 | 24.06 | 3,683,952 | +0.17(+0.72%) |
Apr 14, 2014 | 24.00 | 24.13 | 23.66 | 23.89 | 8,707,012 | +0.14(+0.59%) |
Apr 11, 2014 | 23.97 | 24.24 | 23.73 | 23.75 | 7,834,912 | -0.36(-1.51%) |
Apr 10, 2014 | 24.61 | 24.74 | 24.11 | 24.11 | 6,322,800 | -0.48(-1.95%) |
Apr 09, 2014 | 24.46 | 24.63 | 24.24 | 24.59 | 4,428,625 | +0.25(+1.03%) |
Apr 08, 2014 | 24.01 | 24.41 | 23.89 | 24.34 | 4,791,862 | +0.25(+1.02%) |
Apr 07, 2014 | 24.68 | 24.70 | 24.09 | 24.09 | 4,618,233 | -0.61(-2.47%) |
Apr 04, 2014 | 25.13 | 25.17 | 24.68 | 24.70 | 3,430,128 | -0.29(-1.16%) |
Apr 03, 2014 | 24.90 | 25.06 | 24.82 | 24.99 | 3,353,064 | +0.22(+0.88%) |
Apr 02, 2014 | 24.61 | 24.92 | 24.57 | 24.77 | 3,360,915 | +0.05(+0.22%) |