Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.24 | 35.93 | 35.00 | 35.77 | 2,540,473 | +0.48(+1.36%) |
May 28, 2015 | 35.34 | 35.45 | 35.00 | 35.29 | 1,880,005 | -0.16(-0.45%) |
May 27, 2015 | 34.64 | 35.50 | 34.64 | 35.45 | 1,721,979 | +0.84(+2.43%) |
May 26, 2015 | 35.03 | 35.08 | 34.43 | 34.61 | 2,086,981 | -0.44(-1.26%) |
May 22, 2015 | 34.87 | 35.05 | 35.05 | 35.05 | 803,200 | +0.09(+0.26%) |
May 21, 2015 | 34.85 | 35.01 | 34.57 | 34.96 | 1,146,027 | +0.07(+0.20%) |
May 20, 2015 | 35.30 | 35.30 | 34.85 | 34.89 | 1,272,770 | -0.43(-1.22%) |
May 19, 2015 | 34.69 | 35.35 | 34.61 | 35.32 | 1,523,215 | +0.70(+2.02%) |
May 18, 2015 | 34.31 | 34.71 | 34.22 | 34.62 | 877,800 | +0.17(+0.51%) |
May 15, 2015 | 34.31 | 34.57 | 34.25 | 34.45 | 835,301 | +0.15(+0.42%) |
May 14, 2015 | 34.23 | 34.40 | 33.98 | 34.30 | 1,041,645 | +0.22(+0.65%) |
May 13, 2015 | 33.95 | 34.14 | 33.74 | 34.08 | 1,464,467 | +0.23(+0.69%) |
May 12, 2015 | 34.06 | 34.06 | 33.72 | 33.84 | 812,483 | -0.41(-1.18%) |
May 11, 2015 | 34.01 | 34.34 | 33.96 | 34.25 | 1,024,057 | +0.26(+0.76%) |
May 08, 2015 | 33.95 | 34.15 | 33.71 | 33.99 | 890,346 | +0.35(+1.04%) |
May 07, 2015 | 33.35 | 33.88 | 32.98 | 33.64 | 1,062,542 | +0.17(+0.51%) |
May 06, 2015 | 33.70 | 33.75 | 33.38 | 33.47 | 1,467,632 | -0.16(-0.48%) |
May 05, 2015 | 34.36 | 34.66 | 33.46 | 33.63 | 2,192,047 | -0.77(-2.22%) |
May 04, 2015 | 34.14 | 34.54 | 34.00 | 34.40 | 2,102,988 | +0.39(+1.15%) |
May 01, 2015 | 33.99 | 34.35 | 33.84 | 34.01 | 1,968,579 | +0.27(+0.79%) |
Apr 30, 2015 | 34.37 | 34.65 | 33.39 | 33.74 | 6,511,912 | +1.08(+3.31%) |
Apr 29, 2015 | 32.81 | 33.22 | 32.41 | 32.66 | 2,263,822 | -0.38(-1.15%) |
Apr 28, 2015 | 33.08 | 33.30 | 32.72 | 33.04 | 2,713,785 | -0.11(-0.32%) |
Apr 27, 2015 | 34.01 | 34.02 | 33.02 | 33.15 | 2,387,589 | -0.84(-2.47%) |
Apr 24, 2015 | 33.49 | 34.20 | 33.31 | 33.98 | 1,883,896 | +0.56(+1.69%) |
Apr 23, 2015 | 33.16 | 33.61 | 33.14 | 33.42 | 2,913,868 | +0.16(+0.48%) |
Apr 22, 2015 | 33.37 | 33.50 | 33.12 | 33.26 | 2,260,065 | -0.07(-0.21%) |
Apr 21, 2015 | 33.24 | 33.52 | 32.97 | 33.33 | 1,636,116 | +0.25(+0.76%) |
Apr 20, 2015 | 32.58 | 33.16 | 32.51 | 33.08 | 1,219,690 | +0.61(+1.89%) |
Apr 17, 2015 | 32.66 | 32.86 | 32.36 | 32.47 | 657,148 | -0.35(-1.08%) |
Apr 16, 2015 | 32.60 | 32.84 | 32.56 | 32.82 | 804,257 | +0.08(+0.24%) |
Apr 15, 2015 | 33.26 | 33.26 | 32.71 | 32.74 | 777,139 | -0.44(-1.33%) |
Apr 14, 2015 | 33.20 | 33.31 | 32.95 | 33.18 | 897,354 | +0.01(+0.02%) |
Apr 13, 2015 | 33.27 | 33.46 | 33.10 | 33.17 | 679,966 | -0.12(-0.38%) |
Apr 10, 2015 | 33.50 | 33.57 | 33.23 | 33.30 | 647,443 | -0.10(-0.30%) |
Apr 09, 2015 | 33.35 | 33.45 | 32.94 | 33.40 | 629,608 | +0.16(+0.48%) |
Apr 08, 2015 | 32.88 | 33.30 | 32.12 | 33.24 | 1,224,607 | +0.21(+0.64%) |
Apr 07, 2015 | 33.20 | 33.58 | 32.99 | 33.03 | 1,116,436 | -0.18(-0.54%) |
Apr 06, 2015 | 32.74 | 33.41 | 32.56 | 33.21 | 3,411,358 | +0.27(+0.80%) |
Apr 02, 2015 | 32.65 | 32.95 | 32.95 | 32.95 | 1,256,400 | +0.37(+1.14%) |
Apr 01, 2015 | 32.90 | 32.97 | 32.28 | 32.58 | 1,494,441 | -0.45(-1.36%) |
Mar 31, 2015 | 33.15 | 33.34 | 32.86 | 33.02 | 1,770,482 | -0.14(-0.42%) |
Mar 30, 2015 | 32.72 | 33.24 | 32.66 | 33.16 | 1,122,078 | +0.67(+2.08%) |
Mar 27, 2015 | 31.99 | 32.60 | 31.95 | 32.49 | 956,392 | +0.55(+1.72%) |
Mar 26, 2015 | 31.84 | 32.15 | 31.30 | 31.94 | 1,605,191 | -0.09(-0.28%) |
Mar 25, 2015 | 32.68 | 32.74 | 32.00 | 32.03 | 1,575,823 | -0.56(-1.72%) |
Mar 24, 2015 | 32.96 | 32.97 | 32.47 | 32.59 | 1,299,171 | -0.40(-1.21%) |
Mar 23, 2015 | 33.31 | 33.33 | 32.99 | 32.99 | 1,267,687 | -0.27(-0.81%) |
Mar 20, 2015 | 33.04 | 33.31 | 32.82 | 33.26 | 2,546,916 | +0.28(+0.85%) |
Mar 19, 2015 | 32.75 | 33.03 | 32.68 | 32.98 | 1,720,237 | +0.24(+0.73%) |
Mar 18, 2015 | 32.32 | 33.14 | 32.30 | 32.74 | 1,900,613 | +0.28(+0.86%) |
Mar 17, 2015 | 32.29 | 32.53 | 32.22 | 32.46 | 886,614 | -0.06(-0.18%) |
Mar 16, 2015 | 32.38 | 32.84 | 32.38 | 32.52 | 1,372,059 | +0.23(+0.71%) |
Mar 13, 2015 | 32.15 | 32.39 | 32.01 | 32.29 | 2,081,598 | +0.04(+0.12%) |
Mar 12, 2015 | 32.02 | 32.28 | 31.88 | 32.25 | 634,616 | +0.29(+0.91%) |
Mar 11, 2015 | 32.10 | 32.27 | 31.87 | 31.96 | 1,270,113 | +0.05(+0.14%) |
Mar 10, 2015 | 31.55 | 32.15 | 31.40 | 31.91 | 1,445,732 | +0.13(+0.41%) |
Mar 09, 2015 | 32.19 | 32.26 | 31.66 | 31.79 | 1,641,342 | -0.37(-1.17%) |
Mar 06, 2015 | 32.48 | 32.55 | 32.07 | 32.16 | 1,432,071 | -0.28(-0.85%) |
Mar 05, 2015 | 31.38 | 32.53 | 31.25 | 32.44 | 1,927,663 | +0.08(+0.25%) |
Mar 04, 2015 | 32.46 | 32.56 | 32.23 | 32.35 | 1,659,503 | -0.21(-0.64%) |
Mar 03, 2015 | 32.47 | 32.66 | 32.32 | 32.56 | 2,293,229 | -0.12(-0.35%) |
Mar 02, 2015 | 32.38 | 32.74 | 32.16 | 32.68 | 2,337,888 | +0.30(+0.93%) |
Feb 27, 2015 | 32.26 | 32.49 | 32.15 | 32.38 | 1,690,548 | +0.17(+0.53%) |
Feb 26, 2015 | 31.98 | 32.21 | 31.78 | 32.21 | 1,231,612 | +0.15(+0.47%) |
Feb 25, 2015 | 31.69 | 32.11 | 31.56 | 32.06 | 1,636,345 | +0.21(+0.66%) |
Feb 24, 2015 | 31.68 | 32.00 | 31.50 | 31.85 | 1,547,347 | +0.13(+0.41%) |
Feb 23, 2015 | 31.75 | 31.90 | 31.64 | 31.72 | 1,501,757 | -0.02(-0.05%) |
Feb 20, 2015 | 31.53 | 31.75 | 31.26 | 31.73 | 1,496,209 | +0.07(+0.22%) |
Feb 19, 2015 | 31.49 | 31.80 | 31.24 | 31.66 | 3,135,226 | +0.84(+2.73%) |
Feb 18, 2015 | 30.52 | 30.90 | 30.38 | 30.82 | 1,396,249 | +0.31(+1.03%) |
Feb 17, 2015 | 30.46 | 30.59 | 30.21 | 30.51 | 1,895,516 | +0.05(+0.16%) |
Feb 13, 2015 | 30.25 | 30.46 | 30.46 | 30.46 | 1,848,300 | +0.21(+0.69%) |
Feb 12, 2015 | 30.21 | 30.28 | 30.02 | 30.25 | 1,569,161 | +0.20(+0.67%) |
Feb 11, 2015 | 30.08 | 30.39 | 30.00 | 30.05 | 1,618,029 | -0.02(-0.07%) |
Feb 10, 2015 | 30.24 | 30.26 | 29.76 | 30.07 | 1,570,633 | +0.07(+0.23%) |
Feb 09, 2015 | 29.84 | 30.16 | 29.71 | 30.00 | 1,187,740 | +0.04(+0.13%) |
Feb 06, 2015 | 30.30 | 30.36 | 29.85 | 29.96 | 2,255,620 | -0.31(-1.02%) |
Feb 05, 2015 | 30.16 | 30.49 | 30.10 | 30.27 | 2,313,100 | +0.27(+0.92%) |
Feb 04, 2015 | 30.40 | 30.65 | 29.98 | 30.00 | 2,698,202 | -0.56(-1.85%) |
Feb 03, 2015 | 30.57 | 30.69 | 30.23 | 30.56 | 1,819,138 | +0.31(+1.02%) |
Feb 02, 2015 | 30.51 | 30.58 | 29.75 | 30.25 | 2,068,860 | -0.11(-0.38%) |
Jan 30, 2015 | 30.81 | 30.89 | 30.33 | 30.36 | 2,308,484 | -0.76(-2.43%) |
Jan 29, 2015 | 30.00 | 31.20 | 29.95 | 31.12 | 4,796,763 | +1.51(+5.10%) |
Jan 28, 2015 | 29.75 | 29.90 | 29.47 | 29.61 | 1,888,613 | +0.00(+0.00%) |
Jan 27, 2015 | 29.40 | 29.65 | 29.20 | 29.61 | 1,722,086 | -0.01(-0.03%) |
Jan 26, 2015 | 29.37 | 29.63 | 29.08 | 29.62 | 2,444,246 | +0.28(+0.94%) |
Jan 23, 2015 | 29.54 | 29.59 | 29.30 | 29.34 | 2,077,842 | -0.17(-0.56%) |
Jan 22, 2015 | 29.57 | 29.67 | 29.24 | 29.51 | 3,523,448 | +0.11(+0.37%) |
Jan 21, 2015 | 29.00 | 29.46 | 28.78 | 29.40 | 1,482,960 | +0.12(+0.43%) |
Jan 20, 2015 | 29.50 | 29.68 | 29.04 | 29.27 | 1,870,147 | +0.25(+0.86%) |
Jan 16, 2015 | 28.76 | 29.14 | 28.54 | 29.02 | 2,685,635 | +0.27(+0.94%) |
Jan 15, 2015 | 28.98 | 29.16 | 28.50 | 28.75 | 1,276,741 | -0.23(-0.79%) |
Jan 14, 2015 | 28.50 | 29.10 | 28.26 | 28.98 | 2,492,400 | +0.20(+0.71%) |
Jan 13, 2015 | 28.91 | 29.72 | 28.55 | 28.78 | 4,498,120 | +0.05(+0.17%) |
Jan 12, 2015 | 27.14 | 28.81 | 27.14 | 28.73 | 3,956,930 | +1.97(+7.36%) |
Jan 09, 2015 | 27.20 | 27.20 | 26.60 | 26.76 | 1,091,860 | -0.35(-1.29%) |
Jan 08, 2015 | 27.09 | 27.14 | 26.46 | 27.11 | 3,009,629 | +0.71(+2.69%) |
Jan 07, 2015 | 25.74 | 26.41 | 25.60 | 26.40 | 2,059,521 | +0.65(+2.54%) |
Jan 06, 2015 | 26.20 | 26.39 | 25.66 | 25.75 | 1,490,300 | -0.38(-1.44%) |
Jan 05, 2015 | 26.30 | 26.48 | 25.96 | 26.12 | 942,467 | -0.26(-0.99%) |
Jan 02, 2015 | 26.83 | 27.00 | 26.15 | 26.38 | 1,461,281 | -0.36(-1.35%) |
Dec 31, 2014 | 26.95 | 26.74 | 26.74 | 26.74 | 805,300 | -0.18(-0.65%) |
Dec 30, 2014 | 26.86 | 27.03 | 26.85 | 26.91 | 421,744 | -0.02(-0.06%) |
Dec 29, 2014 | 26.95 | 27.07 | 26.81 | 26.93 | 360,204 | +0.00(+0.00%) |
Dec 26, 2014 | 26.93 | 27.09 | 26.90 | 26.93 | 434,465 | +0.04(+0.15%) |
Dec 24, 2014 | 26.90 | 26.89 | 26.89 | 26.89 | 281,500 | +0.10(+0.37%) |
Dec 23, 2014 | 27.22 | 27.22 | 26.70 | 26.79 | 967,351 | -0.26(-0.96%) |
Dec 22, 2014 | 26.96 | 27.24 | 26.80 | 27.05 | 1,270,190 | +0.12(+0.46%) |
Dec 19, 2014 | 26.93 | 27.10 | 26.81 | 26.93 | 1,813,044 | -0.03(-0.11%) |
Dec 18, 2014 | 26.91 | 26.98 | 26.49 | 26.95 | 1,472,699 | +0.58(+2.22%) |
Dec 17, 2014 | 25.75 | 26.39 | 25.66 | 26.37 | 1,312,429 | +0.73(+2.85%) |
Dec 16, 2014 | 25.36 | 25.95 | 25.26 | 25.64 | 1,570,801 | +0.05(+0.18%) |
Dec 15, 2014 | 25.98 | 26.22 | 25.40 | 25.59 | 1,398,778 | -0.26(-0.99%) |
Dec 12, 2014 | 26.15 | 26.29 | 25.83 | 25.85 | 1,142,840 | -0.52(-1.97%) |
Dec 11, 2014 | 26.52 | 26.71 | 26.33 | 26.37 | 1,588,774 | -0.08(-0.30%) |
Dec 10, 2014 | 26.78 | 26.95 | 26.40 | 26.45 | 1,385,269 | -0.53(-1.95%) |
Dec 09, 2014 | 26.54 | 27.00 | 26.30 | 26.98 | 1,615,222 | +0.35(+1.30%) |
Dec 08, 2014 | 26.52 | 26.75 | 26.45 | 26.63 | 1,797,872 | +0.07(+0.28%) |
Dec 05, 2014 | 26.61 | 26.62 | 26.32 | 26.55 | 733,404 | +0.04(+0.13%) |
Dec 04, 2014 | 26.61 | 26.63 | 26.45 | 26.52 | 806,318 | -0.11(-0.41%) |
Dec 03, 2014 | 26.48 | 26.67 | 26.43 | 26.63 | 656,203 | +0.15(+0.57%) |
Dec 02, 2014 | 26.36 | 26.59 | 26.36 | 26.48 | 890,809 | +0.15(+0.57%) |
Dec 01, 2014 | 26.65 | 26.79 | 26.32 | 26.33 | 937,569 | -0.47(-1.75%) |
Nov 28, 2014 | 26.53 | 26.95 | 26.51 | 26.80 | 562,434 | +0.32(+1.21%) |
Nov 26, 2014 | 26.47 | 26.48 | 26.48 | 26.48 | 1,492,400 | -0.07(-0.26%) |
Nov 25, 2014 | 26.63 | 26.77 | 26.47 | 26.55 | 891,845 | -0.09(-0.34%) |
Nov 24, 2014 | 26.69 | 26.73 | 26.26 | 26.64 | 1,131,441 | +0.13(+0.49%) |
Nov 21, 2014 | 26.72 | 26.72 | 26.40 | 26.51 | 1,319,831 | +0.12(+0.45%) |
Nov 20, 2014 | 26.08 | 26.43 | 26.05 | 26.39 | 972,349 | +0.10(+0.38%) |
Nov 19, 2014 | 26.54 | 26.62 | 26.27 | 26.29 | 1,085,489 | -0.35(-1.31%) |
Nov 18, 2014 | 26.32 | 26.76 | 26.25 | 26.64 | 1,392,124 | +0.27(+1.02%) |
Nov 17, 2014 | 26.24 | 26.42 | 26.12 | 26.37 | 785,374 | +0.07(+0.27%) |
Nov 14, 2014 | 26.45 | 26.56 | 26.25 | 26.30 | 995,018 | -0.22(-0.83%) |
Nov 13, 2014 | 26.65 | 26.76 | 26.44 | 26.52 | 1,088,794 | -0.03(-0.11%) |
Nov 12, 2014 | 26.51 | 26.71 | 26.41 | 26.55 | 1,874,904 | -0.06(-0.23%) |
Nov 11, 2014 | 26.54 | 26.79 | 26.40 | 26.61 | 1,955,994 | +0.06(+0.23%) |
Nov 10, 2014 | 26.08 | 26.58 | 26.04 | 26.55 | 1,629,784 | +0.34(+1.30%) |
Nov 07, 2014 | 26.50 | 26.73 | 26.16 | 26.21 | 1,901,302 | -0.37(-1.39%) |
Nov 06, 2014 | 27.01 | 27.29 | 26.46 | 26.58 | 3,120,576 | +0.12(+0.45%) |
Nov 05, 2014 | 27.30 | 27.35 | 26.39 | 26.46 | 3,270,302 | -0.58(-2.14%) |
Nov 04, 2014 | 26.87 | 27.08 | 26.76 | 27.04 | 1,924,748 | +0.08(+0.30%) |
Nov 03, 2014 | 26.83 | 27.12 | 26.56 | 26.96 | 5,570,184 | +0.77(+2.94%) |
Oct 31, 2014 | 26.01 | 26.22 | 25.84 | 26.19 | 2,510,316 | +0.27(+1.04%) |
Oct 30, 2014 | 25.63 | 25.99 | 25.53 | 25.92 | 1,061,010 | +0.18(+0.70%) |
Oct 29, 2014 | 25.64 | 25.79 | 25.54 | 25.74 | 1,368,473 | +0.15(+0.59%) |
Oct 28, 2014 | 25.26 | 25.60 | 25.14 | 25.59 | 1,027,308 | +0.38(+1.51%) |
Oct 27, 2014 | 25.64 | 24.94 | 24.89 | 25.21 | 2,548,351 | +0.27(+1.08%) |
Oct 24, 2014 | 24.75 | 24.99 | 24.75 | 24.94 | 613,822 | +0.17(+0.69%) |
Oct 23, 2014 | 24.06 | 24.97 | 23.86 | 24.77 | 1,607,573 | +0.46(+1.89%) |
Oct 22, 2014 | 24.78 | 24.87 | 24.31 | 24.31 | 933,099 | -0.45(-1.82%) |
Oct 21, 2014 | 24.14 | 24.82 | 24.14 | 24.76 | 1,408,260 | +0.75(+3.12%) |
Oct 20, 2014 | 23.76 | 24.02 | 23.61 | 24.01 | 1,073,700 | +0.15(+0.63%) |
Oct 17, 2014 | 23.41 | 23.93 | 23.16 | 23.86 | 1,495,108 | +0.71(+3.07%) |
Oct 16, 2014 | 22.96 | 23.31 | 22.92 | 23.15 | 2,224,903 | -0.21(-0.90%) |
Oct 15, 2014 | 23.54 | 23.72 | 22.70 | 23.36 | 2,973,721 | -0.56(-2.34%) |
Oct 14, 2014 | 23.63 | 24.17 | 23.22 | 23.92 | 2,830,772 | +0.47(+2.00%) |
Oct 13, 2014 | 24.06 | 24.42 | 23.36 | 23.45 | 2,470,230 | -0.61(-2.54%) |
Oct 10, 2014 | 23.92 | 24.37 | 23.91 | 24.06 | 2,362,746 | +0.09(+0.38%) |
Oct 09, 2014 | 24.53 | 24.54 | 23.97 | 23.97 | 1,319,121 | -0.53(-2.16%) |
Oct 08, 2014 | 24.17 | 24.53 | 24.10 | 24.50 | 2,207,126 | +0.40(+1.66%) |
Oct 07, 2014 | 24.60 | 24.60 | 24.10 | 24.10 | 2,561,419 | -0.66(-2.67%) |
Oct 06, 2014 | 24.75 | 24.92 | 24.57 | 24.76 | 3,409,772 | +0.15(+0.61%) |
Oct 03, 2014 | 24.14 | 24.64 | 23.94 | 24.61 | 5,283,295 | +0.73(+3.06%) |
Oct 02, 2014 | 23.85 | 24.04 | 23.43 | 23.88 | 5,056,098 | +0.04(+0.17%) |
Oct 01, 2014 | 24.35 | 24.36 | 23.15 | 23.84 | 9,315,270 | -0.49(-2.01%) |
Sep 30, 2014 | 24.49 | 24.59 | 24.29 | 24.33 | 2,052,404 | -0.16(-0.65%) |
Sep 29, 2014 | 24.13 | 24.66 | 24.07 | 24.49 | 1,934,365 | +0.13(+0.53%) |
Sep 26, 2014 | 24.29 | 24.39 | 24.15 | 24.36 | 1,516,364 | +0.15(+0.62%) |
Sep 25, 2014 | 24.56 | 24.62 | 24.14 | 24.21 | 1,658,453 | -0.45(-1.82%) |
Sep 24, 2014 | 24.33 | 24.68 | 24.22 | 24.66 | 2,137,574 | +0.32(+1.31%) |
Sep 23, 2014 | 24.98 | 24.98 | 24.34 | 24.34 | 2,044,999 | -0.45(-1.82%) |
Sep 22, 2014 | 24.60 | 25.06 | 24.50 | 24.79 | 3,794,954 | +0.65(+2.69%) |
Sep 19, 2014 | 24.58 | 24.73 | 24.07 | 24.14 | 8,590,792 | -0.43(-1.75%) |
Sep 18, 2014 | 24.71 | 24.77 | 24.46 | 24.57 | 1,610,881 | -0.09(-0.36%) |
Sep 17, 2014 | 24.81 | 24.98 | 24.64 | 24.66 | 1,696,644 | -0.14(-0.56%) |
Sep 16, 2014 | 24.54 | 24.85 | 24.29 | 24.80 | 2,414,036 | +0.23(+0.94%) |
Sep 15, 2014 | 24.69 | 24.73 | 24.40 | 24.57 | 1,265,512 | -0.16(-0.65%) |
Sep 12, 2014 | 25.11 | 25.21 | 24.70 | 24.73 | 2,050,243 | -0.41(-1.63%) |
Sep 11, 2014 | 25.19 | 25.28 | 25.00 | 25.14 | 1,568,271 | -0.18(-0.71%) |
Sep 10, 2014 | 25.40 | 25.52 | 25.30 | 25.32 | 2,143,493 | +0.04(+0.16%) |
Sep 09, 2014 | 25.55 | 25.63 | 25.24 | 25.28 | 1,286,532 | -0.25(-0.98%) |
Sep 08, 2014 | 25.26 | 25.61 | 25.20 | 25.53 | 2,005,872 | +0.50(+2.00%) |
Sep 05, 2014 | 24.88 | 25.03 | 24.77 | 25.03 | 660,814 | +0.14(+0.56%) |
Sep 04, 2014 | 25.19 | 25.40 | 24.79 | 24.89 | 1,214,955 | -0.31(-1.23%) |
Sep 03, 2014 | 25.32 | 25.49 | 25.18 | 25.20 | 1,138,298 | -0.10(-0.38%) |
Sep 02, 2014 | 24.87 | 25.34 | 24.84 | 25.30 | 2,267,025 | +0.43(+1.71%) |
Aug 29, 2014 | 24.75 | 24.87 | 24.87 | 24.87 | 1,032,600 | +0.16(+0.65%) |
Aug 28, 2014 | 24.79 | 24.94 | 24.55 | 24.71 | 1,983,673 | -0.27(-1.08%) |
Aug 27, 2014 | 24.84 | 25.21 | 24.84 | 24.98 | 1,133,238 | +0.12(+0.48%) |
Aug 26, 2014 | 24.91 | 24.95 | 24.84 | 24.86 | 1,384,850 | +0.06(+0.24%) |
Aug 25, 2014 | 25.07 | 25.14 | 24.76 | 24.80 | 1,009,553 | -0.10(-0.40%) |
Aug 22, 2014 | 25.23 | 25.36 | 24.88 | 24.90 | 1,583,592 | -0.30(-1.19%) |
Aug 21, 2014 | 25.49 | 25.54 | 25.18 | 25.20 | 1,597,163 | -0.33(-1.29%) |
Aug 20, 2014 | 25.38 | 25.56 | 25.29 | 25.53 | 836,600 | +0.06(+0.24%) |
Aug 19, 2014 | 25.44 | 25.52 | 25.29 | 25.47 | 1,400,806 | +0.04(+0.18%) |
Aug 18, 2014 | 25.63 | 25.90 | 25.33 | 25.43 | 2,587,884 | -0.13(-0.53%) |
Aug 15, 2014 | 26.39 | 26.47 | 25.46 | 25.56 | 1,904,120 | -0.72(-2.74%) |
Aug 14, 2014 | 26.05 | 26.35 | 25.98 | 26.28 | 1,422,996 | +0.27(+1.04%) |
Aug 13, 2014 | 25.41 | 26.05 | 25.41 | 26.01 | 869,250 | +0.65(+2.56%) |
Aug 12, 2014 | 25.58 | 25.73 | 25.33 | 25.36 | 961,451 | -0.27(-1.05%) |
Aug 11, 2014 | 25.77 | 25.86 | 25.59 | 25.63 | 1,145,564 | +0.00(+0.00%) |
Aug 08, 2014 | 25.38 | 25.64 | 25.20 | 25.63 | 675,998 | +0.30(+1.18%) |
Aug 07, 2014 | 25.64 | 25.80 | 25.21 | 25.33 | 1,133,485 | -0.26(-1.02%) |
Aug 06, 2014 | 25.58 | 25.74 | 25.39 | 25.59 | 1,583,346 | -0.07(-0.27%) |
Aug 05, 2014 | 25.79 | 26.00 | 25.56 | 25.66 | 1,589,654 | -0.20(-0.77%) |
Aug 04, 2014 | 26.12 | 26.18 | 25.78 | 25.86 | 1,761,599 | -0.23(-0.88%) |
Aug 01, 2014 | 26.12 | 26.35 | 25.87 | 26.09 | 2,613,337 | +0.02(+0.08%) |
Jul 31, 2014 | 26.75 | 26.75 | 25.90 | 26.07 | 3,470,710 | +0.11(+0.42%) |
Jul 30, 2014 | 25.72 | 26.35 | 25.55 | 25.96 | 4,494,214 | +0.43(+1.68%) |
Jul 29, 2014 | 25.87 | 25.90 | 25.51 | 25.53 | 1,663,139 | -0.35(-1.35%) |
Jul 28, 2014 | 25.23 | 26.00 | 25.08 | 25.88 | 1,839,737 | +0.62(+2.45%) |
Jul 25, 2014 | 25.50 | 25.53 | 25.09 | 25.26 | 1,064,460 | -0.37(-1.44%) |
Jul 24, 2014 | 25.66 | 25.73 | 25.37 | 25.63 | 780,226 | +0.04(+0.16%) |
Jul 23, 2014 | 25.19 | 25.68 | 25.17 | 25.59 | 779,066 | +0.36(+1.43%) |
Jul 22, 2014 | 25.33 | 25.60 | 25.23 | 25.23 | 1,409,010 | +0.02(+0.08%) |
Jul 21, 2014 | 25.29 | 25.35 | 25.02 | 25.21 | 558,230 | -0.22(-0.87%) |
Jul 18, 2014 | 25.09 | 25.44 | 25.01 | 25.43 | 694,312 | +0.38(+1.52%) |
Jul 17, 2014 | 25.26 | 25.47 | 25.04 | 25.05 | 962,325 | -0.25(-0.99%) |
Jul 16, 2014 | 25.54 | 25.70 | 25.18 | 25.30 | 1,208,902 | -0.14(-0.57%) |
Jul 15, 2014 | 25.53 | 25.73 | 25.23 | 25.45 | 1,461,157 | -0.12(-0.49%) |
Jul 14, 2014 | 25.89 | 26.00 | 25.51 | 25.57 | 1,342,440 | -0.13(-0.51%) |
Jul 11, 2014 | 25.54 | 25.74 | 25.36 | 25.70 | 1,390,922 | +0.22(+0.86%) |
Jul 10, 2014 | 25.22 | 25.52 | 25.04 | 25.48 | 1,136,985 | -0.03(-0.12%) |
Jul 09, 2014 | 25.31 | 25.53 | 25.26 | 25.51 | 1,498,387 | +0.18(+0.71%) |
Jul 08, 2014 | 25.46 | 25.51 | 25.15 | 25.33 | 3,421,197 | -0.14(-0.53%) |
Jul 07, 2014 | 25.36 | 25.65 | 25.20 | 25.46 | 1,711,760 | -0.55(-2.13%) |
Jul 03, 2014 | 25.64 | 26.02 | 26.02 | 26.02 | 2,161,900 | +0.43(+1.68%) |
Jul 02, 2014 | 25.81 | 25.96 | 25.50 | 25.59 | 2,627,491 | -0.21(-0.81%) |
Jul 01, 2014 | 25.39 | 26.04 | 25.39 | 25.80 | 2,859,385 | +0.45(+1.78%) |
Jun 30, 2014 | 25.62 | 25.65 | 25.20 | 25.35 | 2,020,948 | -0.23(-0.90%) |
Jun 27, 2014 | 25.41 | 25.70 | 25.37 | 25.58 | 4,012,736 | +0.07(+0.27%) |
Jun 26, 2014 | 25.53 | 25.71 | 25.31 | 25.51 | 1,635,151 | -0.09(-0.35%) |
Jun 25, 2014 | 26.10 | 26.18 | 25.52 | 25.60 | 2,991,175 | +0.46(+1.83%) |
Jun 24, 2014 | 25.36 | 25.47 | 25.13 | 25.14 | 1,116,839 | -0.30(-1.18%) |
Jun 23, 2014 | 25.54 | 25.60 | 25.31 | 25.44 | 1,085,956 | -0.16(-0.63%) |
Jun 20, 2014 | 25.40 | 25.84 | 25.00 | 25.60 | 4,199,763 | +0.32(+1.27%) |
Jun 19, 2014 | 25.39 | 25.41 | 25.03 | 25.28 | 1,843,390 | -0.05(-0.20%) |
Jun 18, 2014 | 25.22 | 25.37 | 25.08 | 25.33 | 2,059,487 | +0.07(+0.28%) |
Jun 17, 2014 | 24.96 | 25.51 | 24.64 | 25.26 | 2,781,619 | +0.36(+1.45%) |
Jun 16, 2014 | 24.64 | 25.15 | 24.59 | 24.90 | 3,637,522 | +0.34(+1.38%) |
Jun 13, 2014 | 24.56 | 24.65 | 24.27 | 24.56 | 1,624,263 | +0.08(+0.33%) |
Jun 12, 2014 | 24.71 | 24.80 | 24.33 | 24.48 | 1,532,906 | -0.31(-1.25%) |
Jun 11, 2014 | 24.81 | 24.99 | 24.74 | 24.79 | 1,384,641 | -0.11(-0.44%) |
Jun 10, 2014 | 24.90 | 24.97 | 24.77 | 24.90 | 1,389,678 | +0.00(+0.00%) |
Jun 06, 2014 | 24.75 | 24.90 | 24.62 | 24.90 | 1,787,525 | +0.25(+1.01%) |
Jun 05, 2014 | 24.61 | 24.78 | 24.46 | 24.65 | 1,084,430 | +0.08(+0.33%) |
Jun 04, 2014 | 24.49 | 24.64 | 24.40 | 24.57 | 951,328 | +0.00(+0.00%) |
Jun 03, 2014 | 24.31 | 24.64 | 24.30 | 24.57 | 1,371,224 | +0.14(+0.57%) |