Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.38 | 25.39 | 25.14 | 25.21 | 5,539,505 | -0.14(-0.54%) |
May 28, 2015 | 25.22 | 25.37 | 25.10 | 25.34 | 4,104,702 | +0.04(+0.16%) |
May 27, 2015 | 25.13 | 25.45 | 25.08 | 25.30 | 5,991,144 | +0.29(+1.17%) |
May 26, 2015 | 25.32 | 25.34 | 24.97 | 25.01 | 9,645,815 | -0.39(-1.55%) |
May 22, 2015 | 25.42 | 25.40 | 25.40 | 25.40 | 7,149,515 | -0.07(-0.29%) |
May 21, 2015 | 26.11 | 26.14 | 25.45 | 25.48 | 12,016,905 | -0.74(-2.81%) |
May 20, 2015 | 26.00 | 26.36 | 25.89 | 26.21 | 5,932,582 | +0.19(+0.72%) |
May 19, 2015 | 25.97 | 26.14 | 25.85 | 26.03 | 5,364,437 | +0.13(+0.50%) |
May 18, 2015 | 25.64 | 25.95 | 25.64 | 25.90 | 4,035,658 | +0.26(+1.03%) |
May 15, 2015 | 25.65 | 25.74 | 25.45 | 25.64 | 4,782,327 | -0.04(-0.16%) |
May 14, 2015 | 25.72 | 25.80 | 25.61 | 25.68 | 3,945,621 | +0.07(+0.27%) |
May 13, 2015 | 25.49 | 25.70 | 25.46 | 25.61 | 4,092,719 | +0.09(+0.36%) |
May 12, 2015 | 25.66 | 25.70 | 25.49 | 25.51 | 5,041,826 | -0.21(-0.81%) |
May 11, 2015 | 25.80 | 25.94 | 25.72 | 25.72 | 4,915,906 | -0.13(-0.51%) |
May 08, 2015 | 25.76 | 25.89 | 25.64 | 25.86 | 4,057,570 | +0.19(+0.74%) |
May 07, 2015 | 25.62 | 25.86 | 25.51 | 25.67 | 5,872,372 | +0.08(+0.33%) |
May 06, 2015 | 25.81 | 25.89 | 25.43 | 25.58 | 4,562,931 | -0.08(-0.30%) |
May 05, 2015 | 25.51 | 25.85 | 25.44 | 25.66 | 5,422,641 | +0.08(+0.33%) |
May 04, 2015 | 25.51 | 25.69 | 25.49 | 25.57 | 4,164,446 | +0.17(+0.65%) |
May 01, 2015 | 25.53 | 25.64 | 25.28 | 25.41 | 5,905,395 | +0.03(+0.11%) |
Apr 30, 2015 | 25.62 | 25.80 | 25.36 | 25.38 | 8,156,419 | -0.33(-1.28%) |
Apr 29, 2015 | 25.40 | 25.85 | 25.02 | 25.71 | 9,632,443 | -0.23(-0.87%) |
Apr 28, 2015 | 25.72 | 25.98 | 25.62 | 25.94 | 3,790,767 | +0.16(+0.63%) |
Apr 27, 2015 | 25.90 | 25.98 | 25.74 | 25.78 | 3,618,186 | -0.07(-0.27%) |
Apr 24, 2015 | 25.88 | 25.93 | 25.74 | 25.84 | 3,555,783 | +0.01(+0.03%) |
Apr 23, 2015 | 25.70 | 25.94 | 25.66 | 25.84 | 3,132,526 | +0.04(+0.16%) |
Apr 22, 2015 | 25.79 | 25.83 | 25.55 | 25.80 | 3,095,496 | +0.08(+0.33%) |
Apr 21, 2015 | 26.02 | 26.09 | 25.54 | 25.71 | 3,490,332 | -0.24(-0.92%) |
Apr 20, 2015 | 25.90 | 26.05 | 25.87 | 25.95 | 2,311,529 | +0.19(+0.73%) |
Apr 17, 2015 | 25.84 | 25.87 | 25.61 | 25.76 | 4,058,643 | -0.20(-0.78%) |
Apr 16, 2015 | 26.04 | 26.09 | 25.91 | 25.96 | 3,595,149 | -0.10(-0.37%) |
Apr 15, 2015 | 26.02 | 26.21 | 25.99 | 26.06 | 3,200,741 | +0.06(+0.25%) |
Apr 14, 2015 | 25.93 | 26.12 | 25.89 | 25.99 | 3,016,673 | +0.08(+0.30%) |
Apr 13, 2015 | 25.90 | 26.13 | 25.86 | 25.92 | 4,244,973 | -0.06(-0.23%) |
Apr 10, 2015 | 25.98 | 26.02 | 25.88 | 25.98 | 2,921,258 | -0.00(-0.02%) |
Apr 09, 2015 | 25.86 | 26.07 | 25.76 | 25.98 | 3,575,272 | +0.12(+0.45%) |
Apr 08, 2015 | 25.74 | 25.92 | 25.62 | 25.86 | 3,309,535 | +0.18(+0.71%) |
Apr 07, 2015 | 25.84 | 25.90 | 25.67 | 25.68 | 3,090,022 | -0.07(-0.28%) |
Apr 06, 2015 | 25.41 | 25.94 | 25.41 | 25.76 | 4,253,974 | +0.16(+0.61%) |
Apr 02, 2015 | 25.57 | 25.60 | 25.60 | 25.60 | 4,420,016 | +0.00(+0.02%) |
Apr 01, 2015 | 25.72 | 25.74 | 25.49 | 25.59 | 4,202,102 | -0.18(-0.69%) |
Mar 31, 2015 | 25.69 | 25.85 | 25.59 | 25.77 | 4,519,607 | -0.08(-0.30%) |
Mar 30, 2015 | 25.65 | 25.91 | 25.62 | 25.85 | 4,322,972 | +0.26(+1.02%) |
Mar 27, 2015 | 25.57 | 25.61 | 25.38 | 25.59 | 4,298,433 | +0.02(+0.08%) |
Mar 26, 2015 | 25.47 | 25.66 | 25.34 | 25.57 | 5,675,726 | +0.06(+0.24%) |
Mar 25, 2015 | 25.58 | 25.67 | 25.44 | 25.51 | 5,656,818 | -0.10(-0.39%) |
Mar 24, 2015 | 25.69 | 25.82 | 25.59 | 25.61 | 4,077,084 | -0.10(-0.41%) |
Mar 23, 2015 | 25.75 | 26.02 | 25.71 | 25.71 | 6,298,997 | -0.01(-0.05%) |
Mar 20, 2015 | 25.49 | 25.80 | 25.40 | 25.72 | 10,960,554 | +0.32(+1.27%) |
Mar 19, 2015 | 25.53 | 25.56 | 25.18 | 25.40 | 4,282,577 | -0.21(-0.83%) |
Mar 18, 2015 | 25.25 | 25.73 | 25.13 | 25.61 | 7,181,055 | +0.30(+1.18%) |
Mar 17, 2015 | 25.17 | 25.37 | 25.15 | 25.32 | 4,173,716 | -0.03(-0.13%) |
Mar 16, 2015 | 25.13 | 25.46 | 25.12 | 25.35 | 4,652,931 | +0.33(+1.34%) |
Mar 13, 2015 | 25.14 | 25.21 | 24.81 | 25.02 | 4,192,299 | -0.21(-0.83%) |
Mar 12, 2015 | 24.92 | 25.23 | 24.91 | 25.22 | 4,028,413 | +0.47(+1.89%) |
Mar 11, 2015 | 24.67 | 24.82 | 24.63 | 24.76 | 4,755,292 | +0.18(+0.72%) |
Mar 10, 2015 | 24.89 | 25.03 | 24.58 | 24.58 | 7,299,344 | -0.50(-2.01%) |
Mar 09, 2015 | 25.11 | 25.16 | 25.05 | 25.08 | 5,375,343 | +0.06(+0.23%) |
Mar 06, 2015 | 25.28 | 25.51 | 24.99 | 25.03 | 8,021,571 | -0.26(-1.02%) |
Mar 05, 2015 | 25.18 | 25.34 | 25.06 | 25.28 | 5,075,202 | +0.18(+0.72%) |
Mar 04, 2015 | 24.91 | 25.16 | 25.08 | 25.10 | 4,570,623 | +0.03(+0.11%) |
Mar 03, 2015 | 25.10 | 25.24 | 25.04 | 25.08 | 3,807,636 | -0.12(-0.46%) |
Mar 02, 2015 | 25.04 | 25.23 | 24.97 | 25.19 | 3,650,447 | +0.13(+0.51%) |
Feb 27, 2015 | 25.03 | 25.26 | 24.94 | 25.06 | 5,848,694 | +0.03(+0.11%) |
Feb 26, 2015 | 24.94 | 25.06 | 24.87 | 25.04 | 4,746,785 | +0.09(+0.37%) |
Feb 25, 2015 | 24.99 | 25.04 | 24.85 | 24.94 | 4,814,933 | -0.04(-0.18%) |
Feb 24, 2015 | 24.72 | 25.02 | 24.69 | 24.99 | 5,638,354 | +0.25(+1.03%) |
Feb 23, 2015 | 24.91 | 24.91 | 24.65 | 24.73 | 4,546,720 | -0.28(-1.13%) |
Feb 20, 2015 | 24.70 | 25.02 | 24.57 | 25.02 | 3,931,459 | +0.14(+0.57%) |
Feb 19, 2015 | 24.81 | 24.96 | 24.74 | 24.87 | 2,628,960 | +0.01(+0.05%) |
Feb 18, 2015 | 24.99 | 25.07 | 24.82 | 24.86 | 3,205,048 | -0.24(-0.96%) |
Feb 17, 2015 | 24.93 | 25.23 | 24.84 | 25.10 | 4,669,522 | +0.09(+0.35%) |
Feb 13, 2015 | 24.87 | 25.02 | 25.02 | 25.02 | 6,527,943 | +0.13(+0.53%) |
Feb 12, 2015 | 24.75 | 24.99 | 24.71 | 24.88 | 6,322,090 | +0.14(+0.59%) |
Feb 11, 2015 | 24.59 | 24.81 | 24.53 | 24.74 | 5,706,699 | +0.15(+0.62%) |
Feb 10, 2015 | 24.47 | 24.64 | 24.36 | 24.59 | 4,193,142 | +0.12(+0.51%) |
Feb 09, 2015 | 24.38 | 24.60 | 24.31 | 24.46 | 4,521,856 | -0.06(-0.23%) |
Feb 06, 2015 | 24.47 | 24.60 | 24.35 | 24.52 | 5,867,998 | +0.12(+0.49%) |
Feb 05, 2015 | 24.13 | 24.42 | 24.10 | 24.40 | 6,844,311 | +0.12(+0.49%) |
Feb 04, 2015 | 24.01 | 24.52 | 24.01 | 24.28 | 8,608,418 | +0.64(+2.69%) |
Feb 03, 2015 | 23.42 | 23.67 | 23.35 | 23.64 | 6,010,263 | +0.37(+1.58%) |
Feb 02, 2015 | 22.76 | 23.31 | 22.68 | 23.27 | 5,372,031 | +0.44(+1.91%) |
Jan 30, 2015 | 22.84 | 23.23 | 22.77 | 22.84 | 5,927,040 | -0.23(-0.99%) |
Jan 29, 2015 | 22.97 | 23.13 | 22.78 | 23.06 | 3,875,401 | +0.12(+0.51%) |
Jan 28, 2015 | 23.53 | 23.59 | 22.94 | 22.95 | 5,971,186 | -0.46(-1.97%) |
Jan 27, 2015 | 23.41 | 23.56 | 23.26 | 23.41 | 4,588,052 | -0.20(-0.86%) |
Jan 26, 2015 | 23.44 | 23.68 | 23.35 | 23.61 | 3,519,903 | +0.12(+0.49%) |
Jan 23, 2015 | 23.68 | 23.68 | 23.48 | 23.50 | 3,685,550 | -0.17(-0.71%) |
Jan 22, 2015 | 23.35 | 23.70 | 23.21 | 23.66 | 4,622,610 | +0.42(+1.81%) |
Jan 21, 2015 | 23.12 | 23.29 | 22.99 | 23.24 | 7,169,866 | +0.04(+0.16%) |
Jan 20, 2015 | 23.36 | 23.40 | 23.00 | 23.21 | 4,971,855 | -0.07(-0.29%) |
Jan 16, 2015 | 22.92 | 23.28 | 22.87 | 23.28 | 4,612,667 | +0.33(+1.43%) |
Jan 15, 2015 | 23.02 | 23.31 | 22.92 | 22.95 | 5,723,428 | -0.08(-0.33%) |
Jan 14, 2015 | 22.88 | 23.19 | 22.79 | 23.02 | 5,231,428 | -0.18(-0.78%) |
Jan 13, 2015 | 23.48 | 23.63 | 23.04 | 23.20 | 4,175,228 | -0.12(-0.50%) |
Jan 12, 2015 | 23.45 | 23.50 | 23.18 | 23.32 | 4,465,363 | -0.14(-0.58%) |
Jan 09, 2015 | 24.03 | 24.07 | 23.42 | 23.46 | 7,490,456 | -0.51(-2.12%) |
Jan 08, 2015 | 23.90 | 24.13 | 23.79 | 23.96 | 5,733,331 | +0.23(+0.98%) |
Jan 07, 2015 | 23.79 | 23.99 | 23.64 | 23.73 | 4,566,534 | +0.15(+0.63%) |
Jan 06, 2015 | 23.77 | 23.82 | 23.52 | 23.58 | 7,272,152 | -0.21(-0.89%) |
Jan 05, 2015 | 24.18 | 24.23 | 23.70 | 23.80 | 5,945,061 | -0.64(-2.62%) |
Jan 02, 2015 | 24.61 | 24.65 | 24.27 | 24.44 | 3,556,975 | -0.00(-0.02%) |
Dec 31, 2014 | 24.83 | 24.44 | 24.44 | 24.44 | 4,091,146 | -0.36(-1.44%) |
Dec 30, 2014 | 24.71 | 24.93 | 24.65 | 24.80 | 2,420,849 | -0.01(-0.03%) |
Dec 29, 2014 | 24.77 | 24.99 | 24.69 | 24.81 | 2,933,347 | +0.02(+0.10%) |
Dec 26, 2014 | 24.81 | 24.89 | 24.76 | 24.78 | 2,331,228 | +0.00(+0.00%) |
Dec 24, 2014 | 24.81 | 24.78 | 24.78 | 24.78 | 2,024,077 | +0.00(+0.00%) |
Dec 23, 2014 | 24.69 | 24.87 | 24.62 | 24.78 | 4,077,209 | +0.11(+0.45%) |
Dec 22, 2014 | 24.54 | 24.67 | 24.47 | 24.67 | 6,137,546 | +0.19(+0.78%) |
Dec 19, 2014 | 24.12 | 24.54 | 24.11 | 24.48 | 8,604,394 | +0.34(+1.43%) |
Dec 18, 2014 | 23.91 | 24.13 | 23.80 | 24.13 | 5,973,511 | +0.50(+2.12%) |
Dec 17, 2014 | 23.22 | 23.67 | 23.19 | 23.63 | 7,444,494 | +0.50(+2.18%) |
Dec 16, 2014 | 22.89 | 23.53 | 22.82 | 23.13 | 8,315,077 | +0.11(+0.49%) |
Dec 15, 2014 | 23.36 | 23.41 | 22.95 | 23.02 | 7,239,736 | -0.30(-1.29%) |
Dec 12, 2014 | 23.64 | 23.78 | 23.30 | 23.32 | 7,027,201 | -0.52(-2.17%) |
Dec 11, 2014 | 23.82 | 23.98 | 23.78 | 23.83 | 5,115,990 | +0.05(+0.22%) |
Dec 10, 2014 | 23.81 | 24.09 | 23.77 | 23.78 | 7,765,187 | -0.14(-0.59%) |
Dec 09, 2014 | 23.72 | 23.93 | 23.64 | 23.92 | 5,738,472 | -0.08(-0.32%) |
Dec 08, 2014 | 23.80 | 24.08 | 23.71 | 24.00 | 5,504,701 | +0.19(+0.79%) |
Dec 05, 2014 | 23.82 | 23.91 | 23.71 | 23.81 | 4,807,816 | +0.03(+0.13%) |
Dec 04, 2014 | 23.89 | 23.89 | 23.60 | 23.78 | 3,739,204 | -0.11(-0.45%) |
Dec 03, 2014 | 23.84 | 24.02 | 23.75 | 23.89 | 3,576,823 | +0.03(+0.13%) |
Dec 02, 2014 | 23.73 | 23.88 | 23.71 | 23.85 | 4,019,728 | +0.14(+0.59%) |
Dec 01, 2014 | 23.84 | 23.85 | 23.64 | 23.71 | 4,421,932 | -0.18(-0.77%) |
Nov 28, 2014 | 23.94 | 24.04 | 23.87 | 23.90 | 2,612,107 | +0.02(+0.08%) |
Nov 26, 2014 | 24.00 | 23.88 | 23.88 | 23.88 | 3,576,253 | -0.13(-0.53%) |
Nov 25, 2014 | 24.09 | 24.12 | 24.00 | 24.00 | 6,476,643 | -0.08(-0.35%) |
Nov 24, 2014 | 24.00 | 24.11 | 23.92 | 24.09 | 4,659,280 | +0.18(+0.75%) |
Nov 21, 2014 | 23.88 | 23.99 | 23.83 | 23.91 | 5,847,277 | +0.30(+1.29%) |
Nov 20, 2014 | 23.47 | 23.66 | 23.42 | 23.60 | 4,275,217 | -0.02(-0.10%) |
Nov 19, 2014 | 23.64 | 23.67 | 23.55 | 23.63 | 3,722,185 | -0.02(-0.07%) |
Nov 18, 2014 | 23.66 | 23.72 | 23.58 | 23.64 | 4,629,044 | -0.01(-0.05%) |
Nov 17, 2014 | 23.51 | 23.66 | 23.38 | 23.66 | 5,556,970 | +0.08(+0.36%) |
Nov 14, 2014 | 23.48 | 23.61 | 23.44 | 23.57 | 5,307,839 | +0.07(+0.29%) |
Nov 13, 2014 | 23.54 | 23.61 | 23.42 | 23.51 | 4,051,420 | -0.03(-0.12%) |
Nov 12, 2014 | 23.33 | 23.55 | 23.27 | 23.53 | 4,278,401 | +0.07(+0.29%) |
Nov 11, 2014 | 23.52 | 23.62 | 23.41 | 23.47 | 5,006,573 | -0.01(-0.03%) |
Nov 10, 2014 | 23.37 | 23.50 | 23.32 | 23.47 | 4,734,543 | +0.07(+0.29%) |
Nov 07, 2014 | 23.39 | 23.47 | 23.28 | 23.41 | 7,832,034 | -0.25(-1.08%) |
Nov 06, 2014 | 23.76 | 23.76 | 23.53 | 23.66 | 5,097,140 | -0.10(-0.43%) |
Nov 05, 2014 | 23.73 | 23.77 | 23.52 | 23.76 | 5,931,262 | +0.12(+0.52%) |
Nov 04, 2014 | 23.55 | 23.78 | 23.49 | 23.64 | 6,427,479 | +0.06(+0.25%) |
Nov 03, 2014 | 23.79 | 23.83 | 23.51 | 23.58 | 8,328,204 | -0.16(-0.67%) |
Oct 31, 2014 | 24.05 | 24.13 | 23.58 | 23.74 | 11,116,055 | -0.12(-0.52%) |
Oct 30, 2014 | 23.69 | 23.95 | 23.60 | 23.86 | 6,272,955 | +0.06(+0.23%) |
Oct 29, 2014 | 23.94 | 24.24 | 23.60 | 23.81 | 9,893,419 | +0.14(+0.60%) |
Oct 28, 2014 | 23.42 | 23.67 | 23.35 | 23.66 | 4,273,590 | +0.31(+1.34%) |
Oct 27, 2014 | 23.19 | 23.41 | 23.27 | 23.35 | 4,133,511 | +0.08(+0.36%) |
Oct 24, 2014 | 23.06 | 23.30 | 23.00 | 23.27 | 2,683,094 | +0.18(+0.79%) |
Oct 23, 2014 | 23.17 | 23.20 | 23.03 | 23.08 | 5,116,475 | +0.16(+0.69%) |
Oct 22, 2014 | 23.11 | 23.22 | 22.92 | 22.93 | 4,099,899 | -0.19(-0.84%) |
Oct 21, 2014 | 22.94 | 23.15 | 22.85 | 23.12 | 4,582,998 | +0.38(+1.66%) |
Oct 20, 2014 | 22.61 | 22.75 | 22.51 | 22.74 | 4,526,103 | +0.08(+0.37%) |
Oct 17, 2014 | 22.47 | 22.67 | 22.31 | 22.66 | 13,168,687 | +0.46(+2.06%) |
Oct 16, 2014 | 21.87 | 22.32 | 21.86 | 22.20 | 10,483,150 | +0.02(+0.11%) |
Oct 15, 2014 | 22.26 | 22.47 | 21.87 | 22.18 | 10,824,504 | -0.41(-1.83%) |
Oct 14, 2014 | 22.28 | 22.71 | 22.26 | 22.59 | 6,463,262 | +0.33(+1.50%) |
Oct 13, 2014 | 22.44 | 22.56 | 22.23 | 22.26 | 5,510,452 | -0.21(-0.92%) |
Oct 10, 2014 | 22.62 | 22.82 | 22.46 | 22.46 | 4,482,858 | -0.16(-0.72%) |
Oct 09, 2014 | 22.93 | 22.96 | 22.60 | 22.63 | 6,683,193 | -0.35(-1.51%) |
Oct 08, 2014 | 22.72 | 22.98 | 22.49 | 22.97 | 6,434,474 | +0.29(+1.26%) |
Oct 07, 2014 | 22.89 | 23.03 | 22.68 | 22.69 | 5,635,790 | -0.29(-1.25%) |
Oct 06, 2014 | 23.10 | 23.22 | 22.88 | 22.97 | 3,789,965 | -0.02(-0.07%) |
Oct 03, 2014 | 23.04 | 23.14 | 22.90 | 22.99 | 5,187,674 | +0.07(+0.29%) |
Oct 02, 2014 | 22.88 | 22.98 | 22.71 | 22.92 | 6,430,277 | +0.04(+0.19%) |
Oct 01, 2014 | 23.06 | 23.07 | 22.81 | 22.88 | 10,492,278 | -0.27(-1.18%) |
Sep 30, 2014 | 23.21 | 23.27 | 23.08 | 23.15 | 7,886,164 | -0.09(-0.38%) |
Sep 29, 2014 | 23.02 | 23.29 | 22.93 | 23.24 | 3,770,360 | -0.01(-0.05%) |
Sep 26, 2014 | 23.10 | 23.33 | 23.05 | 23.25 | 4,653,303 | +0.17(+0.72%) |
Sep 25, 2014 | 23.18 | 23.26 | 23.00 | 23.08 | 6,797,048 | -0.21(-0.92%) |
Sep 24, 2014 | 23.02 | 23.33 | 23.02 | 23.30 | 4,887,736 | +0.30(+1.31%) |
Sep 23, 2014 | 23.24 | 23.27 | 23.00 | 23.00 | 5,629,543 | -0.27(-1.16%) |
Sep 22, 2014 | 23.22 | 23.29 | 23.15 | 23.27 | 6,485,821 | +0.06(+0.24%) |
Sep 19, 2014 | 23.37 | 23.45 | 23.09 | 23.21 | 11,167,448 | -0.12(-0.49%) |
Sep 18, 2014 | 23.26 | 23.39 | 23.26 | 23.33 | 6,923,048 | +0.14(+0.62%) |
Sep 17, 2014 | 23.46 | 23.46 | 23.16 | 23.18 | 9,806,405 | -0.24(-1.04%) |
Sep 16, 2014 | 23.63 | 23.71 | 23.36 | 23.43 | 11,537,283 | -0.36(-1.50%) |
Sep 15, 2014 | 23.76 | 23.86 | 23.59 | 23.78 | 3,251,594 | +0.02(+0.08%) |
Sep 12, 2014 | 23.79 | 23.90 | 23.61 | 23.76 | 5,220,043 | +0.00(+0.00%) |
Sep 11, 2014 | 23.68 | 23.80 | 23.65 | 23.76 | 5,477,218 | -0.02(-0.08%) |
Sep 10, 2014 | 24.07 | 24.18 | 23.68 | 23.78 | 6,781,569 | -0.27(-1.12%) |
Sep 09, 2014 | 24.27 | 24.27 | 24.00 | 24.05 | 6,019,330 | -0.21(-0.87%) |
Sep 08, 2014 | 24.41 | 24.45 | 24.19 | 24.26 | 3,032,708 | -0.16(-0.67%) |
Sep 05, 2014 | 24.25 | 24.44 | 24.24 | 24.43 | 2,690,584 | +0.09(+0.36%) |
Sep 04, 2014 | 24.36 | 24.50 | 24.27 | 24.34 | 3,037,113 | +0.06(+0.26%) |
Sep 03, 2014 | 24.49 | 24.50 | 24.25 | 24.28 | 4,552,813 | -0.07(-0.29%) |
Sep 02, 2014 | 24.49 | 24.55 | 24.27 | 24.35 | 5,176,387 | +0.01(+0.03%) |
Aug 29, 2014 | 24.35 | 24.34 | 24.34 | 24.34 | 3,516,896 | +0.00(+0.00%) |
Aug 28, 2014 | 24.29 | 24.44 | 24.17 | 24.34 | 2,696,635 | -0.06(-0.24%) |
Aug 27, 2014 | 24.36 | 24.50 | 24.28 | 24.40 | 3,002,621 | +0.14(+0.57%) |
Aug 26, 2014 | 24.20 | 24.36 | 24.18 | 24.26 | 2,534,472 | +0.08(+0.33%) |
Aug 25, 2014 | 24.21 | 24.31 | 24.09 | 24.18 | 2,977,003 | +0.12(+0.48%) |
Aug 22, 2014 | 24.27 | 24.32 | 24.05 | 24.07 | 4,143,532 | -0.18(-0.75%) |
Aug 21, 2014 | 24.24 | 24.42 | 24.11 | 24.25 | 9,884,648 | +0.03(+0.13%) |
Aug 20, 2014 | 24.13 | 24.29 | 24.08 | 24.22 | 8,643,922 | +0.02(+0.10%) |
Aug 19, 2014 | 24.18 | 24.22 | 24.09 | 24.19 | 5,581,152 | -0.02(-0.08%) |
Aug 18, 2014 | 23.85 | 24.22 | 23.84 | 24.21 | 8,869,868 | +0.47(+1.99%) |
Aug 15, 2014 | 23.83 | 23.87 | 23.48 | 23.74 | 5,587,446 | -0.00(-0.02%) |
Aug 14, 2014 | 23.56 | 23.77 | 23.54 | 23.74 | 3,195,637 | +0.19(+0.79%) |
Aug 13, 2014 | 23.50 | 23.59 | 23.41 | 23.56 | 4,682,540 | +0.12(+0.52%) |
Aug 12, 2014 | 23.33 | 23.49 | 23.33 | 23.44 | 3,750,077 | +0.05(+0.22%) |
Aug 11, 2014 | 23.39 | 23.49 | 23.25 | 23.38 | 3,747,409 | +0.00(+0.02%) |
Aug 08, 2014 | 23.23 | 23.34 | 23.12 | 23.38 | 3,619,350 | +0.20(+0.87%) |
Aug 07, 2014 | 23.40 | 23.53 | 23.13 | 23.18 | 4,493,960 | -0.13(-0.58%) |
Aug 06, 2014 | 23.15 | 23.40 | 23.15 | 23.31 | 3,911,986 | +0.14(+0.60%) |
Aug 05, 2014 | 23.28 | 23.42 | 23.11 | 23.18 | 4,621,994 | -0.14(-0.61%) |
Aug 04, 2014 | 23.35 | 23.37 | 23.12 | 23.32 | 5,635,432 | -0.04(-0.15%) |
Aug 01, 2014 | 23.41 | 23.56 | 23.11 | 23.35 | 7,931,655 | -0.24(-1.04%) |
Jul 31, 2014 | 24.07 | 24.17 | 23.56 | 23.60 | 8,270,174 | -0.65(-2.67%) |
Jul 30, 2014 | 24.25 | 24.40 | 23.91 | 24.25 | 10,656,188 | -0.70(-2.79%) |
Jul 29, 2014 | 25.12 | 25.16 | 24.76 | 24.94 | 5,856,510 | -0.20(-0.80%) |
Jul 28, 2014 | 25.09 | 25.16 | 24.86 | 25.14 | 2,572,833 | +0.02(+0.09%) |
Jul 25, 2014 | 25.24 | 25.32 | 25.03 | 25.12 | 3,048,363 | -0.13(-0.53%) |
Jul 24, 2014 | 25.18 | 25.29 | 25.09 | 25.25 | 2,498,434 | +0.13(+0.53%) |
Jul 23, 2014 | 25.14 | 25.20 | 24.98 | 25.12 | 2,170,864 | -0.01(-0.05%) |
Jul 22, 2014 | 25.16 | 25.24 | 25.08 | 25.13 | 2,559,294 | +0.01(+0.05%) |
Jul 21, 2014 | 25.07 | 25.25 | 25.02 | 25.12 | 3,014,440 | -0.05(-0.19%) |
Jul 18, 2014 | 25.03 | 25.20 | 24.91 | 25.17 | 4,633,062 | +0.21(+0.84%) |
Jul 17, 2014 | 24.94 | 25.36 | 24.80 | 24.96 | 5,038,504 | +0.03(+0.11%) |
Jul 16, 2014 | 24.94 | 24.98 | 24.74 | 24.93 | 3,368,604 | +0.11(+0.43%) |
Jul 15, 2014 | 24.77 | 24.96 | 24.70 | 24.82 | 3,595,808 | +0.02(+0.06%) |
Jul 14, 2014 | 24.89 | 24.99 | 24.74 | 24.81 | 3,118,843 | +0.06(+0.22%) |
Jul 11, 2014 | 24.59 | 24.78 | 24.52 | 24.75 | 2,808,587 | +0.09(+0.38%) |
Jul 10, 2014 | 24.54 | 24.75 | 24.54 | 24.66 | 3,410,173 | -0.20(-0.79%) |
Jul 09, 2014 | 24.86 | 24.94 | 24.79 | 24.85 | 2,911,722 | +0.04(+0.16%) |
Jul 08, 2014 | 25.04 | 25.04 | 24.76 | 24.81 | 5,096,207 | -0.24(-0.95%) |
Jul 07, 2014 | 24.95 | 25.06 | 24.79 | 25.05 | 5,040,836 | +0.05(+0.21%) |
Jul 03, 2014 | 24.83 | 25.00 | 25.00 | 25.00 | 3,008,311 | +0.30(+1.22%) |
Jul 02, 2014 | 24.81 | 24.94 | 24.62 | 24.70 | 3,573,910 | -0.05(-0.21%) |
Jul 01, 2014 | 24.59 | 24.87 | 24.59 | 24.75 | 3,023,465 | +0.16(+0.66%) |
Jun 30, 2014 | 24.70 | 24.81 | 24.55 | 24.59 | 4,118,634 | -0.19(-0.75%) |
Jun 27, 2014 | 24.68 | 24.83 | 24.59 | 24.77 | 5,508,563 | +0.04(+0.14%) |
Jun 26, 2014 | 24.70 | 24.77 | 24.48 | 24.74 | 2,670,278 | +0.01(+0.05%) |
Jun 25, 2014 | 24.54 | 24.74 | 24.52 | 24.73 | 2,927,565 | +0.05(+0.21%) |
Jun 24, 2014 | 24.81 | 24.91 | 24.67 | 24.68 | 2,835,981 | -0.19(-0.76%) |
Jun 23, 2014 | 24.96 | 24.97 | 24.76 | 24.87 | 3,728,885 | -0.06(-0.24%) |
Jun 20, 2014 | 24.89 | 25.03 | 24.78 | 24.92 | 4,448,485 | +0.11(+0.45%) |
Jun 19, 2014 | 24.91 | 24.91 | 24.70 | 24.81 | 3,385,237 | -0.08(-0.33%) |
Jun 18, 2014 | 24.92 | 24.93 | 24.75 | 24.90 | 3,615,071 | +0.03(+0.11%) |
Jun 17, 2014 | 24.48 | 24.95 | 24.46 | 24.87 | 4,074,860 | +0.32(+1.32%) |
Jun 16, 2014 | 24.42 | 24.63 | 24.35 | 24.55 | 4,656,857 | +0.07(+0.29%) |
Jun 13, 2014 | 24.53 | 24.68 | 24.42 | 24.47 | 3,119,010 | -0.05(-0.19%) |
Jun 12, 2014 | 24.65 | 24.72 | 24.45 | 24.52 | 3,573,994 | -0.13(-0.51%) |
Jun 11, 2014 | 24.85 | 24.96 | 24.65 | 24.65 | 4,549,142 | -0.35(-1.41%) |
Jun 10, 2014 | 24.90 | 25.07 | 24.83 | 25.00 | 6,483,190 | +0.30(+1.22%) |
Jun 06, 2014 | 24.50 | 24.80 | 24.46 | 24.70 | 4,285,459 | +0.23(+0.94%) |
Jun 05, 2014 | 24.48 | 24.51 | 24.34 | 24.47 | 4,541,139 | +0.01(+0.03%) |
Jun 04, 2014 | 24.27 | 24.62 | 24.27 | 24.46 | 4,258,769 | +0.21(+0.85%) |
Jun 03, 2014 | 24.28 | 24.36 | 24.19 | 24.26 | 5,311,118 | -0.02(-0.10%) |