Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.61 | 25.68 | 25.33 | 25.34 | 2,143,555 | -0.30(-1.19%) |
May 28, 2015 | 25.49 | 25.81 | 25.47 | 25.64 | 2,126,344 | +0.06(+0.22%) |
May 27, 2015 | 25.47 | 25.58 | 25.28 | 25.59 | 3,229,957 | +0.12(+0.49%) |
May 26, 2015 | 25.71 | 25.83 | 25.44 | 25.46 | 4,215,827 | -0.26(-1.00%) |
May 22, 2015 | 25.86 | 25.72 | 25.72 | 25.72 | 1,759,460 | -0.15(-0.59%) |
May 21, 2015 | 25.94 | 25.98 | 25.79 | 25.87 | 2,526,888 | -0.11(-0.44%) |
May 20, 2015 | 25.93 | 26.07 | 25.72 | 25.98 | 2,547,215 | +0.00(+0.00%) |
May 19, 2015 | 26.17 | 26.31 | 25.89 | 25.98 | 4,195,218 | +0.18(+0.70%) |
May 18, 2015 | 25.52 | 25.85 | 25.47 | 25.80 | 3,312,847 | +0.22(+0.86%) |
May 15, 2015 | 25.32 | 25.60 | 25.14 | 25.59 | 3,121,516 | +0.22(+0.86%) |
May 14, 2015 | 25.21 | 25.40 | 25.06 | 25.37 | 2,098,578 | +0.30(+1.18%) |
May 13, 2015 | 25.10 | 25.32 | 24.99 | 25.07 | 3,510,578 | -0.04(-0.15%) |
May 12, 2015 | 25.05 | 25.20 | 24.77 | 25.11 | 3,214,836 | -0.01(-0.04%) |
May 11, 2015 | 25.41 | 25.48 | 25.11 | 25.12 | 3,678,866 | -0.29(-1.12%) |
May 08, 2015 | 25.41 | 25.73 | 25.39 | 25.40 | 4,441,806 | +0.29(+1.17%) |
May 07, 2015 | 24.76 | 25.22 | 24.75 | 25.11 | 3,266,068 | +0.34(+1.38%) |
May 06, 2015 | 24.81 | 24.83 | 24.43 | 24.77 | 2,350,442 | +0.01(+0.04%) |
May 05, 2015 | 24.96 | 25.19 | 24.69 | 24.76 | 2,496,143 | -0.24(-0.95%) |
May 04, 2015 | 25.11 | 25.30 | 24.91 | 24.99 | 4,559,409 | -0.06(-0.23%) |
May 01, 2015 | 24.69 | 25.16 | 24.64 | 25.05 | 3,084,344 | +0.38(+1.54%) |
Apr 30, 2015 | 24.97 | 25.07 | 24.62 | 24.67 | 4,071,813 | -0.48(-1.89%) |
Apr 29, 2015 | 25.37 | 25.43 | 24.94 | 25.15 | 5,010,307 | -0.36(-1.42%) |
Apr 28, 2015 | 25.38 | 25.57 | 25.13 | 25.51 | 3,768,435 | +0.13(+0.52%) |
Apr 27, 2015 | 25.73 | 25.79 | 25.33 | 25.38 | 2,375,200 | -0.30(-1.19%) |
Apr 24, 2015 | 25.45 | 25.69 | 25.32 | 25.68 | 4,573,995 | +0.30(+1.16%) |
Apr 23, 2015 | 25.80 | 25.86 | 25.31 | 25.39 | 7,853,203 | -0.74(-2.84%) |
Apr 22, 2015 | 26.53 | 26.53 | 26.03 | 26.13 | 6,059,112 | -0.40(-1.51%) |
Apr 21, 2015 | 26.16 | 26.64 | 26.27 | 26.53 | 3,344,823 | +0.37(+1.42%) |
Apr 20, 2015 | 26.21 | 26.39 | 26.01 | 26.16 | 5,922,846 | -0.08(-0.29%) |
Apr 17, 2015 | 26.46 | 26.46 | 25.99 | 26.23 | 3,274,720 | -0.33(-1.25%) |
Apr 16, 2015 | 26.85 | 26.88 | 26.51 | 26.57 | 4,845,933 | -0.50(-1.85%) |
Apr 15, 2015 | 26.85 | 27.20 | 26.85 | 27.07 | 3,487,204 | +0.20(+0.73%) |
Apr 14, 2015 | 26.75 | 26.91 | 26.40 | 26.87 | 2,803,797 | +0.19(+0.71%) |
Apr 13, 2015 | 26.86 | 26.97 | 26.61 | 26.68 | 2,026,632 | -0.16(-0.60%) |
Apr 10, 2015 | 26.85 | 26.93 | 26.58 | 26.84 | 5,048,497 | -0.01(-0.04%) |
Apr 09, 2015 | 26.96 | 27.03 | 26.49 | 26.85 | 3,626,799 | -0.19(-0.70%) |
Apr 08, 2015 | 26.73 | 27.07 | 26.66 | 27.04 | 2,696,916 | +0.38(+1.43%) |
Apr 07, 2015 | 27.10 | 27.13 | 26.63 | 26.66 | 6,644,511 | -0.48(-1.75%) |
Apr 06, 2015 | 27.22 | 27.43 | 27.08 | 27.14 | 2,763,961 | -0.10(-0.35%) |
Apr 02, 2015 | 26.88 | 27.23 | 27.23 | 27.23 | 4,977,486 | +0.46(+1.71%) |
Apr 01, 2015 | 26.90 | 26.92 | 26.59 | 26.77 | 3,830,887 | -0.10(-0.35%) |
Mar 31, 2015 | 26.91 | 27.19 | 26.77 | 26.87 | 6,784,479 | -0.03(-0.11%) |
Mar 30, 2015 | 26.62 | 26.99 | 26.58 | 26.90 | 4,183,088 | +0.45(+1.69%) |
Mar 27, 2015 | 25.97 | 26.49 | 25.97 | 26.45 | 3,059,004 | +0.44(+1.68%) |
Mar 26, 2015 | 26.02 | 26.19 | 25.85 | 26.01 | 4,301,981 | -0.18(-0.69%) |
Mar 25, 2015 | 26.64 | 26.70 | 26.16 | 26.19 | 2,487,205 | -0.37(-1.39%) |
Mar 24, 2015 | 26.22 | 26.80 | 26.06 | 26.56 | 4,586,037 | +0.30(+1.16%) |
Mar 23, 2015 | 26.49 | 26.61 | 26.26 | 26.26 | 1,725,840 | -0.20(-0.75%) |
Mar 20, 2015 | 26.17 | 26.73 | 26.15 | 26.46 | 4,921,139 | +0.51(+1.98%) |
Mar 19, 2015 | 26.16 | 26.24 | 25.72 | 25.95 | 3,755,327 | -0.02(-0.07%) |
Mar 18, 2015 | 25.46 | 26.11 | 25.27 | 25.96 | 2,571,999 | +0.47(+1.83%) |
Mar 17, 2015 | 25.47 | 25.67 | 25.42 | 25.50 | 4,657,381 | -0.22(-0.85%) |
Mar 16, 2015 | 25.66 | 25.91 | 25.61 | 25.72 | 2,680,478 | +0.08(+0.30%) |
Mar 13, 2015 | 25.82 | 25.93 | 25.47 | 25.64 | 2,390,610 | -0.24(-0.92%) |
Mar 12, 2015 | 25.56 | 25.95 | 25.55 | 25.88 | 1,817,539 | +0.33(+1.30%) |
Mar 11, 2015 | 25.34 | 25.66 | 25.23 | 25.55 | 3,799,483 | +0.25(+0.98%) |
Mar 10, 2015 | 25.32 | 25.54 | 25.29 | 25.30 | 2,312,314 | -0.28(-1.08%) |
Mar 09, 2015 | 25.62 | 25.73 | 25.48 | 25.57 | 2,161,030 | +0.07(+0.26%) |
Mar 06, 2015 | 25.84 | 25.95 | 25.43 | 25.51 | 8,970,558 | -0.63(-2.40%) |
Mar 05, 2015 | 26.08 | 26.16 | 25.96 | 26.14 | 1,635,163 | +0.12(+0.48%) |
Mar 04, 2015 | 25.79 | 26.09 | 25.66 | 26.01 | 2,894,729 | +0.11(+0.44%) |
Mar 03, 2015 | 26.20 | 26.23 | 25.78 | 25.90 | 4,279,934 | -0.41(-1.55%) |
Mar 02, 2015 | 26.27 | 26.52 | 26.17 | 26.31 | 2,428,213 | +0.02(+0.07%) |
Feb 27, 2015 | 26.24 | 26.47 | 26.21 | 26.29 | 2,238,502 | +0.03(+0.11%) |
Feb 26, 2015 | 26.42 | 26.42 | 26.11 | 26.26 | 2,885,481 | -0.14(-0.54%) |
Feb 25, 2015 | 26.73 | 26.82 | 26.30 | 26.40 | 2,961,321 | -0.37(-1.39%) |
Feb 24, 2015 | 26.73 | 26.84 | 26.49 | 26.77 | 4,567,187 | +0.62(+2.36%) |
Feb 23, 2015 | 26.31 | 26.36 | 25.95 | 26.15 | 8,384,884 | -0.17(-0.65%) |
Feb 20, 2015 | 26.05 | 26.33 | 25.95 | 26.33 | 2,814,738 | +0.11(+0.44%) |
Feb 19, 2015 | 26.16 | 26.40 | 26.16 | 26.21 | 1,713,285 | -0.08(-0.29%) |
Feb 18, 2015 | 26.15 | 26.32 | 26.06 | 26.29 | 2,329,563 | -0.02(-0.07%) |
Feb 17, 2015 | 26.16 | 26.34 | 25.92 | 26.31 | 4,923,226 | +0.14(+0.55%) |
Feb 13, 2015 | 26.25 | 26.16 | 26.16 | 26.16 | 3,840,386 | +0.02(+0.07%) |
Feb 12, 2015 | 25.71 | 26.17 | 25.66 | 26.15 | 5,337,669 | +0.52(+2.04%) |
Feb 11, 2015 | 25.76 | 25.99 | 25.45 | 25.62 | 4,330,462 | -0.15(-0.59%) |
Feb 10, 2015 | 25.63 | 25.90 | 25.40 | 25.77 | 5,595,794 | +0.33(+1.31%) |
Feb 09, 2015 | 25.28 | 25.64 | 25.21 | 25.44 | 3,934,893 | +0.09(+0.34%) |
Feb 06, 2015 | 25.08 | 25.42 | 24.99 | 25.36 | 4,577,318 | +0.44(+1.76%) |
Feb 05, 2015 | 25.11 | 25.18 | 24.70 | 24.92 | 8,243,195 | -0.14(-0.57%) |
Feb 04, 2015 | 24.59 | 25.24 | 24.58 | 25.06 | 9,043,171 | +0.41(+1.66%) |
Feb 03, 2015 | 24.26 | 24.69 | 24.20 | 24.65 | 7,484,677 | +0.48(+1.97%) |
Feb 02, 2015 | 24.18 | 24.30 | 23.81 | 24.18 | 4,948,891 | +0.08(+0.32%) |
Jan 30, 2015 | 24.26 | 24.46 | 24.01 | 24.10 | 4,485,643 | -0.49(-2.01%) |
Jan 29, 2015 | 23.90 | 24.63 | 23.83 | 24.59 | 8,352,908 | +0.79(+3.32%) |
Jan 28, 2015 | 24.10 | 24.22 | 23.78 | 23.81 | 10,279,727 | -0.22(-0.91%) |
Jan 27, 2015 | 23.80 | 24.10 | 23.66 | 24.02 | 4,864,067 | -0.08(-0.32%) |
Jan 26, 2015 | 23.95 | 24.13 | 23.66 | 24.10 | 8,025,547 | +0.49(+2.10%) |
Jan 23, 2015 | 23.76 | 23.83 | 23.52 | 23.61 | 4,073,318 | -0.15(-0.64%) |
Jan 22, 2015 | 23.65 | 23.81 | 23.40 | 23.76 | 4,702,749 | +0.26(+1.09%) |
Jan 21, 2015 | 23.43 | 23.70 | 23.28 | 23.50 | 5,780,892 | +0.22(+0.94%) |
Jan 20, 2015 | 23.88 | 23.94 | 23.08 | 23.28 | 7,082,172 | -0.59(-2.47%) |
Jan 16, 2015 | 23.33 | 23.91 | 22.86 | 23.87 | 15,272,444 | +0.48(+2.03%) |
Jan 15, 2015 | 24.81 | 24.88 | 23.33 | 23.40 | 16,998,830 | -1.24(-5.02%) |
Jan 14, 2015 | 24.57 | 24.83 | 24.18 | 24.63 | 11,929,951 | -0.09(-0.35%) |
Jan 13, 2015 | 25.60 | 25.95 | 24.29 | 24.72 | 19,909,574 | -0.65(-2.55%) |
Jan 12, 2015 | 25.34 | 25.56 | 25.06 | 25.37 | 9,332,293 | +0.06(+0.23%) |
Jan 09, 2015 | 25.43 | 25.47 | 25.21 | 25.31 | 9,598,761 | +0.07(+0.26%) |
Jan 08, 2015 | 24.87 | 25.29 | 24.83 | 25.24 | 4,938,034 | +0.58(+2.35%) |
Jan 07, 2015 | 24.12 | 24.89 | 24.01 | 24.66 | 9,639,442 | +0.78(+3.27%) |
Jan 06, 2015 | 24.25 | 24.26 | 23.69 | 23.88 | 1,825,955 | -0.28(-1.14%) |
Jan 05, 2015 | 24.31 | 24.40 | 24.01 | 24.16 | 5,683,389 | -0.26(-1.05%) |
Jan 02, 2015 | 24.78 | 24.84 | 24.13 | 24.41 | 2,245,291 | -0.20(-0.81%) |
Dec 31, 2014 | 24.45 | 24.61 | 24.61 | 24.61 | 2,647,001 | +0.19(+0.78%) |
Dec 30, 2014 | 24.27 | 24.49 | 24.27 | 24.42 | 1,076,120 | +0.05(+0.19%) |
Dec 29, 2014 | 24.12 | 24.56 | 24.03 | 24.38 | 1,209,466 | +0.18(+0.75%) |
Dec 26, 2014 | 24.16 | 24.34 | 24.10 | 24.20 | 691,815 | +0.09(+0.36%) |
Dec 24, 2014 | 24.10 | 24.11 | 24.11 | 24.11 | 881,843 | +0.04(+0.15%) |
Dec 23, 2014 | 24.18 | 24.33 | 24.06 | 24.07 | 1,760,911 | -0.01(-0.04%) |
Dec 22, 2014 | 24.01 | 24.14 | 23.85 | 24.08 | 2,310,811 | +0.03(+0.12%) |
Dec 19, 2014 | 24.01 | 24.10 | 23.76 | 24.05 | 1,673,586 | +0.09(+0.40%) |
Dec 18, 2014 | 23.83 | 23.97 | 23.57 | 23.96 | 3,376,119 | +0.38(+1.61%) |
Dec 17, 2014 | 22.89 | 23.63 | 22.89 | 23.58 | 4,832,313 | +0.74(+3.24%) |
Dec 16, 2014 | 22.94 | 23.26 | 22.76 | 22.84 | 2,997,599 | -0.23(-0.99%) |
Dec 15, 2014 | 23.35 | 23.52 | 23.00 | 23.07 | 2,972,564 | -0.22(-0.94%) |
Dec 12, 2014 | 23.48 | 23.57 | 23.27 | 23.28 | 7,288,161 | -0.37(-1.57%) |
Dec 11, 2014 | 23.64 | 23.92 | 23.59 | 23.65 | 2,030,053 | +0.11(+0.48%) |
Dec 10, 2014 | 24.32 | 24.50 | 23.52 | 23.54 | 4,017,472 | -0.85(-3.47%) |
Dec 09, 2014 | 24.04 | 24.41 | 24.02 | 24.39 | 2,267,927 | +0.11(+0.47%) |
Dec 08, 2014 | 24.31 | 24.52 | 24.22 | 24.27 | 1,464,772 | -0.04(-0.16%) |
Dec 05, 2014 | 24.28 | 24.46 | 24.18 | 24.31 | 2,055,844 | +0.03(+0.12%) |
Dec 04, 2014 | 24.42 | 24.46 | 24.18 | 24.28 | 2,427,665 | -0.13(-0.54%) |
Dec 03, 2014 | 24.46 | 24.68 | 24.41 | 24.41 | 2,971,546 | -0.07(-0.27%) |
Dec 02, 2014 | 24.34 | 24.55 | 24.33 | 24.48 | 1,572,876 | +0.17(+0.70%) |
Dec 01, 2014 | 24.52 | 24.55 | 24.30 | 24.31 | 4,440,402 | -0.34(-1.39%) |
Nov 28, 2014 | 24.64 | 24.75 | 24.46 | 24.65 | 2,455,555 | +0.09(+0.35%) |
Nov 26, 2014 | 24.68 | 24.57 | 24.57 | 24.57 | 2,188,238 | -0.07(-0.27%) |
Nov 25, 2014 | 24.78 | 24.96 | 24.53 | 24.63 | 2,413,653 | -0.14(-0.58%) |
Nov 24, 2014 | 24.68 | 24.83 | 24.60 | 24.78 | 1,986,267 | +0.21(+0.85%) |
Nov 21, 2014 | 24.64 | 24.78 | 24.57 | 24.57 | 4,891,049 | +0.17(+0.70%) |
Nov 20, 2014 | 23.81 | 24.48 | 23.78 | 24.40 | 2,875,753 | +0.48(+2.03%) |
Nov 19, 2014 | 23.97 | 24.07 | 23.79 | 23.91 | 3,396,159 | +0.01(+0.04%) |
Nov 18, 2014 | 23.83 | 24.01 | 23.82 | 23.90 | 2,292,423 | +0.07(+0.28%) |
Nov 17, 2014 | 23.90 | 23.94 | 23.75 | 23.84 | 1,526,345 | -0.03(-0.12%) |
Nov 14, 2014 | 23.83 | 23.96 | 23.76 | 23.86 | 1,519,678 | +0.04(+0.16%) |
Nov 13, 2014 | 23.81 | 24.02 | 23.77 | 23.83 | 1,977,450 | +0.00(+0.00%) |
Nov 12, 2014 | 23.81 | 23.93 | 23.76 | 23.83 | 3,876,337 | -0.13(-0.56%) |
Nov 11, 2014 | 23.50 | 24.00 | 23.50 | 23.96 | 3,802,839 | +0.41(+1.73%) |
Nov 10, 2014 | 23.59 | 23.75 | 23.50 | 23.55 | 3,834,824 | +0.23(+0.98%) |
Nov 07, 2014 | 23.18 | 23.46 | 23.08 | 23.32 | 3,696,041 | +0.15(+0.66%) |
Nov 06, 2014 | 22.72 | 23.19 | 22.72 | 23.17 | 3,406,499 | +0.47(+2.05%) |
Nov 05, 2014 | 22.89 | 22.89 | 22.64 | 22.70 | 1,731,280 | -0.02(-0.08%) |
Nov 04, 2014 | 22.89 | 22.96 | 22.64 | 22.72 | 2,118,625 | -0.25(-1.08%) |
Nov 03, 2014 | 22.89 | 23.02 | 22.71 | 22.97 | 8,487,332 | +0.10(+0.46%) |
Oct 31, 2014 | 23.11 | 23.22 | 22.71 | 22.87 | 3,397,718 | +0.03(+0.12%) |
Oct 30, 2014 | 22.70 | 22.89 | 22.49 | 22.84 | 3,391,922 | +0.09(+0.38%) |
Oct 29, 2014 | 23.07 | 23.13 | 22.58 | 22.75 | 4,307,799 | -0.29(-1.28%) |
Oct 28, 2014 | 22.90 | 23.14 | 22.76 | 23.05 | 5,606,881 | +0.18(+0.79%) |
Oct 27, 2014 | 22.77 | 22.88 | 22.89 | 22.87 | 2,323,857 | -0.03(-0.12%) |
Oct 24, 2014 | 22.71 | 22.92 | 22.49 | 22.89 | 3,682,393 | +0.10(+0.46%) |
Oct 23, 2014 | 22.66 | 23.05 | 22.44 | 22.79 | 5,647,750 | +0.33(+1.48%) |
Oct 22, 2014 | 22.68 | 22.70 | 22.46 | 22.46 | 4,245,540 | -0.11(-0.51%) |
Oct 21, 2014 | 22.41 | 22.68 | 22.22 | 22.57 | 5,131,482 | +0.29(+1.28%) |
Oct 20, 2014 | 21.62 | 22.31 | 21.62 | 22.29 | 4,916,350 | +0.57(+2.62%) |
Oct 17, 2014 | 21.33 | 21.90 | 21.20 | 21.72 | 9,442,752 | +0.66(+3.11%) |
Oct 16, 2014 | 20.85 | 21.35 | 20.68 | 21.06 | 8,188,058 | +0.00(+0.00%) |
Oct 15, 2014 | 20.32 | 21.18 | 20.23 | 21.06 | 9,465,694 | +0.47(+2.26%) |
Oct 14, 2014 | 20.30 | 20.93 | 20.23 | 20.60 | 7,166,514 | +0.40(+1.98%) |
Oct 13, 2014 | 20.64 | 20.97 | 20.16 | 20.20 | 6,373,329 | -0.48(-2.34%) |
Oct 10, 2014 | 21.22 | 21.27 | 20.66 | 20.68 | 12,181,469 | -0.57(-2.68%) |
Oct 09, 2014 | 21.74 | 21.87 | 21.24 | 21.25 | 3,525,517 | -0.51(-2.36%) |
Oct 08, 2014 | 21.43 | 21.77 | 21.25 | 21.76 | 2,739,563 | +0.34(+1.60%) |
Oct 07, 2014 | 21.60 | 21.76 | 21.42 | 21.42 | 2,370,956 | -0.24(-1.10%) |
Oct 06, 2014 | 21.69 | 21.85 | 21.63 | 21.66 | 2,067,687 | +0.06(+0.26%) |
Oct 03, 2014 | 21.48 | 21.69 | 21.39 | 21.60 | 1,948,970 | +0.26(+1.20%) |
Oct 02, 2014 | 21.16 | 21.43 | 20.98 | 21.35 | 4,596,204 | +0.19(+0.90%) |
Oct 01, 2014 | 21.27 | 21.46 | 21.10 | 21.16 | 3,575,352 | -0.21(-0.98%) |
Sep 30, 2014 | 21.67 | 21.71 | 21.34 | 21.37 | 5,717,201 | -0.27(-1.23%) |
Sep 29, 2014 | 21.59 | 21.75 | 21.56 | 21.63 | 1,834,461 | -0.15(-0.70%) |
Sep 26, 2014 | 21.75 | 21.82 | 21.61 | 21.78 | 2,171,191 | +0.07(+0.31%) |
Sep 25, 2014 | 21.94 | 22.00 | 21.61 | 21.72 | 2,179,514 | -0.28(-1.25%) |
Sep 24, 2014 | 21.84 | 22.08 | 21.67 | 21.99 | 5,908,494 | -0.05(-0.21%) |
Sep 23, 2014 | 21.99 | 22.17 | 21.86 | 22.04 | 4,113,296 | -0.02(-0.09%) |
Sep 22, 2014 | 22.42 | 22.48 | 21.98 | 22.06 | 6,022,674 | -0.47(-2.11%) |
Sep 19, 2014 | 22.86 | 22.90 | 22.38 | 22.53 | 2,595,038 | -0.26(-1.12%) |
Sep 18, 2014 | 22.90 | 22.97 | 22.71 | 22.79 | 2,532,407 | -0.11(-0.50%) |
Sep 17, 2014 | 22.61 | 23.07 | 22.52 | 22.90 | 11,056,174 | +0.51(+2.29%) |
Sep 16, 2014 | 22.15 | 22.48 | 22.15 | 22.39 | 3,633,013 | +0.05(+0.21%) |
Sep 15, 2014 | 22.29 | 22.45 | 22.21 | 22.34 | 1,942,343 | +0.03(+0.13%) |
Sep 12, 2014 | 22.59 | 22.61 | 22.15 | 22.31 | 4,565,851 | -0.35(-1.55%) |
Sep 11, 2014 | 22.44 | 22.69 | 22.44 | 22.67 | 1,857,117 | +0.05(+0.21%) |
Sep 10, 2014 | 22.41 | 22.63 | 22.30 | 22.62 | 3,767,892 | +0.17(+0.76%) |
Sep 09, 2014 | 22.55 | 22.64 | 22.38 | 22.45 | 2,211,275 | -0.12(-0.55%) |
Sep 08, 2014 | 22.43 | 22.72 | 22.43 | 22.57 | 1,951,944 | +0.05(+0.21%) |
Sep 05, 2014 | 22.46 | 22.59 | 22.38 | 22.52 | 1,344,009 | +0.05(+0.21%) |
Sep 04, 2014 | 22.31 | 22.60 | 22.31 | 22.48 | 1,949,461 | +0.17(+0.77%) |
Sep 03, 2014 | 22.91 | 22.91 | 22.27 | 22.30 | 4,958,127 | -0.47(-2.08%) |
Sep 02, 2014 | 22.80 | 22.90 | 22.67 | 22.78 | 2,913,485 | -0.07(-0.29%) |
Aug 29, 2014 | 22.72 | 22.85 | 22.85 | 22.85 | 1,136,832 | +0.09(+0.42%) |
Aug 28, 2014 | 22.72 | 22.83 | 22.55 | 22.75 | 3,011,842 | -0.07(-0.29%) |
Aug 27, 2014 | 22.80 | 22.90 | 22.76 | 22.82 | 1,495,703 | +0.00(+0.00%) |
Aug 26, 2014 | 22.77 | 22.86 | 22.67 | 22.82 | 2,603,734 | +0.07(+0.29%) |
Aug 25, 2014 | 22.94 | 23.04 | 22.67 | 22.75 | 7,031,877 | -0.11(-0.50%) |
Aug 22, 2014 | 22.87 | 22.95 | 22.71 | 22.86 | 2,171,915 | +0.00(+0.00%) |
Aug 21, 2014 | 22.86 | 22.96 | 22.75 | 22.86 | 2,560,748 | +0.00(+0.00%) |
Aug 20, 2014 | 22.72 | 22.89 | 22.66 | 22.86 | 3,857,333 | +0.09(+0.42%) |
Aug 19, 2014 | 22.62 | 22.90 | 22.54 | 22.77 | 5,824,343 | +0.53(+2.39%) |
Aug 18, 2014 | 21.92 | 22.25 | 21.92 | 22.24 | 3,163,570 | +0.44(+2.00%) |
Aug 15, 2014 | 21.94 | 22.02 | 21.63 | 21.80 | 2,390,755 | -0.07(-0.30%) |
Aug 14, 2014 | 21.51 | 21.88 | 21.51 | 21.87 | 3,001,492 | +0.36(+1.68%) |
Aug 13, 2014 | 21.46 | 21.63 | 21.42 | 21.51 | 1,964,290 | +0.10(+0.44%) |
Aug 12, 2014 | 21.49 | 21.58 | 21.36 | 21.41 | 1,288,031 | -0.19(-0.88%) |
Aug 11, 2014 | 21.57 | 21.76 | 21.55 | 21.60 | 1,916,773 | +0.05(+0.22%) |
Aug 08, 2014 | 21.17 | 21.55 | 21.11 | 21.55 | 2,374,514 | +0.50(+2.39%) |
Aug 07, 2014 | 21.21 | 21.29 | 20.98 | 21.05 | 1,662,183 | -0.04(-0.18%) |
Aug 06, 2014 | 20.97 | 21.28 | 20.97 | 21.09 | 2,648,142 | +0.00(+0.00%) |
Aug 05, 2014 | 21.06 | 21.37 | 20.94 | 21.09 | 2,688,956 | -0.13(-0.63%) |
Aug 04, 2014 | 21.15 | 21.26 | 20.98 | 21.22 | 3,242,052 | +0.21(+0.99%) |
Aug 01, 2014 | 20.93 | 21.25 | 20.84 | 21.01 | 4,337,514 | -0.07(-0.31%) |
Jul 31, 2014 | 21.22 | 21.43 | 20.90 | 21.08 | 6,309,382 | -0.36(-1.68%) |
Jul 30, 2014 | 21.66 | 21.68 | 21.30 | 21.44 | 3,140,741 | -0.16(-0.75%) |
Jul 29, 2014 | 21.71 | 21.79 | 21.55 | 21.60 | 2,634,881 | -0.07(-0.31%) |
Jul 28, 2014 | 21.93 | 21.95 | 21.47 | 21.67 | 4,113,468 | -0.28(-1.25%) |
Jul 25, 2014 | 22.11 | 22.12 | 21.87 | 21.94 | 2,850,997 | -0.25(-1.11%) |
Jul 24, 2014 | 22.91 | 22.94 | 22.11 | 22.19 | 8,998,080 | -0.79(-3.43%) |
Jul 23, 2014 | 22.71 | 23.04 | 22.56 | 22.98 | 5,570,557 | +0.25(+1.09%) |
Jul 22, 2014 | 22.50 | 22.80 | 22.50 | 22.73 | 2,634,084 | +0.35(+1.57%) |
Jul 21, 2014 | 22.30 | 22.47 | 22.22 | 22.38 | 2,887,224 | +0.05(+0.21%) |
Jul 18, 2014 | 22.28 | 22.42 | 22.22 | 22.33 | 3,106,799 | +0.09(+0.43%) |
Jul 17, 2014 | 22.54 | 22.66 | 22.19 | 22.24 | 6,004,810 | -0.58(-2.54%) |
Jul 16, 2014 | 22.62 | 22.89 | 22.41 | 22.82 | 5,547,418 | +0.28(+1.26%) |
Jul 15, 2014 | 22.64 | 22.67 | 22.45 | 22.53 | 3,116,654 | -0.07(-0.29%) |
Jul 14, 2014 | 22.78 | 22.78 | 22.54 | 22.60 | 2,214,839 | -0.01(-0.04%) |
Jul 11, 2014 | 22.74 | 22.78 | 22.50 | 22.61 | 1,756,375 | -0.15(-0.67%) |
Jul 10, 2014 | 22.68 | 22.92 | 22.50 | 22.76 | 2,845,140 | -0.31(-1.36%) |
Jul 09, 2014 | 23.18 | 23.35 | 23.05 | 23.07 | 1,306,843 | -0.04(-0.16%) |
Jul 08, 2014 | 23.20 | 23.20 | 23.01 | 23.11 | 2,361,622 | -0.13(-0.57%) |
Jul 07, 2014 | 23.60 | 23.66 | 23.16 | 23.24 | 3,395,863 | -0.43(-1.80%) |
Jul 03, 2014 | 23.61 | 23.67 | 23.67 | 23.67 | 2,012,161 | +0.09(+0.40%) |
Jul 02, 2014 | 23.85 | 23.90 | 23.54 | 23.58 | 1,890,389 | -0.24(-1.00%) |
Jul 01, 2014 | 23.58 | 23.95 | 23.44 | 23.81 | 3,262,442 | +0.28(+1.17%) |
Jun 30, 2014 | 23.40 | 23.70 | 23.29 | 23.54 | 5,493,818 | +0.14(+0.61%) |
Jun 27, 2014 | 23.16 | 23.41 | 23.02 | 23.40 | 4,301,874 | +0.22(+0.94%) |
Jun 26, 2014 | 23.28 | 23.32 | 22.98 | 23.18 | 4,130,021 | -0.09(-0.41%) |
Jun 25, 2014 | 23.04 | 23.30 | 22.91 | 23.27 | 2,952,194 | +0.15(+0.66%) |
Jun 24, 2014 | 22.91 | 23.45 | 22.90 | 23.12 | 5,531,863 | +0.20(+0.87%) |
Jun 23, 2014 | 22.89 | 23.23 | 22.89 | 22.92 | 4,392,498 | +0.02(+0.08%) |
Jun 20, 2014 | 22.95 | 23.03 | 22.67 | 22.90 | 2,065,285 | -0.09(-0.37%) |
Jun 19, 2014 | 23.03 | 23.20 | 22.89 | 22.99 | 2,451,355 | +0.03(+0.12%) |
Jun 18, 2014 | 22.84 | 22.99 | 22.59 | 22.96 | 4,620,566 | +0.05(+0.21%) |
Jun 17, 2014 | 22.64 | 23.02 | 22.49 | 22.91 | 3,264,597 | +0.08(+0.33%) |
Jun 16, 2014 | 22.64 | 22.86 | 22.51 | 22.84 | 3,157,679 | +0.18(+0.80%) |
Jun 13, 2014 | 22.78 | 22.89 | 22.53 | 22.66 | 1,715,051 | -0.09(-0.42%) |
Jun 12, 2014 | 22.97 | 23.06 | 22.69 | 22.75 | 2,417,106 | -0.23(-0.99%) |
Jun 11, 2014 | 23.27 | 23.27 | 22.87 | 22.98 | 2,726,964 | -0.40(-1.70%) |
Jun 10, 2014 | 23.45 | 23.48 | 23.32 | 23.38 | 1,602,929 | +0.07(+0.28%) |
Jun 06, 2014 | 23.03 | 23.33 | 23.03 | 23.31 | 3,582,521 | +0.34(+1.49%) |
Jun 05, 2014 | 22.75 | 23.05 | 22.61 | 22.97 | 2,578,414 | +0.25(+1.09%) |
Jun 04, 2014 | 22.67 | 22.86 | 22.53 | 22.72 | 2,834,392 | -0.07(-0.29%) |
Jun 03, 2014 | 22.71 | 22.91 | 22.68 | 22.79 | 1,551,213 | -0.03(-0.12%) |