Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.19 | 22.10 | 22.10 | 22.10 | 1,310,552 | -0.06(-0.27%) |
Dec 30, 2014 | 22.16 | 22.19 | 22.01 | 22.16 | 1,827,613 | -0.33(-1.46%) |
Dec 29, 2014 | 22.44 | 22.55 | 22.36 | 22.49 | 1,443,276 | -0.22(-0.96%) |
Dec 26, 2014 | 22.69 | 22.76 | 22.64 | 22.71 | 900,908 | -0.03(-0.13%) |
Dec 24, 2014 | 22.82 | 22.74 | 22.74 | 22.74 | 415,348 | +0.10(+0.46%) |
Dec 23, 2014 | 22.67 | 22.79 | 22.64 | 22.64 | 1,316,655 | +0.02(+0.10%) |
Dec 22, 2014 | 22.53 | 22.65 | 22.48 | 22.61 | 1,090,153 | -0.10(-0.43%) |
Dec 19, 2014 | 22.63 | 22.78 | 22.56 | 22.71 | 1,731,862 | +0.14(+0.63%) |
Dec 18, 2014 | 22.47 | 22.58 | 22.41 | 22.57 | 2,912,272 | +0.25(+1.11%) |
Dec 17, 2014 | 21.89 | 22.43 | 21.89 | 22.32 | 3,166,274 | +0.70(+3.26%) |
Dec 16, 2014 | 21.69 | 21.98 | 21.59 | 21.62 | 4,071,081 | -0.04(-0.21%) |
Dec 15, 2014 | 22.01 | 22.06 | 21.62 | 21.66 | 1,763,904 | -0.31(-1.40%) |
Dec 12, 2014 | 22.28 | 22.46 | 21.95 | 21.97 | 1,452,966 | -0.54(-2.40%) |
Dec 11, 2014 | 22.65 | 22.76 | 22.47 | 22.51 | 2,766,814 | -0.06(-0.27%) |
Dec 10, 2014 | 22.79 | 22.80 | 22.53 | 22.57 | 3,095,777 | -0.65(-2.81%) |
Dec 09, 2014 | 22.99 | 23.23 | 22.89 | 23.22 | 2,037,112 | +0.35(+1.54%) |
Dec 08, 2014 | 23.07 | 23.08 | 22.84 | 22.87 | 2,346,707 | -0.45(-1.93%) |
Dec 05, 2014 | 23.15 | 23.36 | 23.10 | 23.32 | 2,114,248 | -0.05(-0.22%) |
Dec 04, 2014 | 23.30 | 23.40 | 23.21 | 23.37 | 1,896,624 | +0.17(+0.74%) |
Dec 03, 2014 | 23.11 | 23.25 | 23.00 | 23.20 | 2,385,517 | +0.16(+0.72%) |
Dec 02, 2014 | 22.99 | 23.17 | 22.96 | 23.03 | 3,237,766 | +0.19(+0.82%) |
Dec 01, 2014 | 22.76 | 22.90 | 22.67 | 22.84 | 1,975,624 | +0.14(+0.63%) |
Nov 28, 2014 | 22.79 | 22.88 | 22.65 | 22.70 | 2,675,001 | -0.49(-2.10%) |
Nov 26, 2014 | 23.22 | 23.19 | 23.19 | 23.19 | 1,578,859 | -0.61(-2.58%) |
Nov 25, 2014 | 23.71 | 23.89 | 23.71 | 23.80 | 1,132,892 | +0.08(+0.35%) |
Nov 24, 2014 | 23.83 | 23.84 | 23.71 | 23.72 | 1,035,704 | -0.04(-0.19%) |
Nov 21, 2014 | 23.56 | 23.85 | 23.56 | 23.77 | 1,484,160 | +0.43(+1.86%) |
Nov 20, 2014 | 23.26 | 23.36 | 23.19 | 23.33 | 3,821,158 | +0.02(+0.10%) |
Nov 19, 2014 | 23.22 | 23.41 | 23.17 | 23.31 | 2,313,491 | -0.39(-1.64%) |
Nov 18, 2014 | 23.63 | 23.73 | 23.57 | 23.70 | 565,499 | +0.10(+0.44%) |
Nov 17, 2014 | 23.61 | 23.66 | 23.52 | 23.59 | 1,504,183 | -0.36(-1.50%) |
Nov 14, 2014 | 23.90 | 23.98 | 23.82 | 23.95 | 676,600 | +0.34(+1.46%) |
Nov 13, 2014 | 23.31 | 23.62 | 23.31 | 23.61 | 1,459,098 | +0.25(+1.09%) |
Nov 12, 2014 | 23.29 | 23.42 | 23.23 | 23.35 | 920,084 | +0.13(+0.58%) |
Nov 11, 2014 | 23.09 | 23.29 | 23.05 | 23.22 | 3,346,589 | -0.40(-1.71%) |
Nov 10, 2014 | 23.68 | 23.71 | 23.46 | 23.62 | 1,014,563 | -0.05(-0.22%) |
Nov 07, 2014 | 23.59 | 23.68 | 23.55 | 23.68 | 1,439,445 | -0.03(-0.13%) |
Nov 06, 2014 | 23.68 | 23.74 | 23.54 | 23.71 | 627,684 | -0.02(-0.09%) |
Nov 05, 2014 | 23.77 | 23.82 | 23.68 | 23.73 | 845,931 | +0.50(+2.16%) |
Nov 04, 2014 | 23.34 | 23.34 | 23.05 | 23.23 | 1,403,853 | -1.03(-4.26%) |
Nov 03, 2014 | 24.04 | 24.28 | 23.97 | 24.26 | 1,469,972 | +0.21(+0.87%) |
Oct 31, 2014 | 23.87 | 24.10 | 23.83 | 24.05 | 1,434,043 | +1.10(+4.80%) |
Oct 30, 2014 | 22.79 | 23.07 | 22.71 | 22.95 | 1,403,388 | -0.03(-0.13%) |
Oct 29, 2014 | 22.87 | 22.99 | 22.83 | 22.98 | 2,025,167 | +0.52(+2.33%) |
Oct 28, 2014 | 22.79 | 22.80 | 21.94 | 22.46 | 4,128,821 | -0.62(-2.69%) |
Oct 27, 2014 | 23.06 | 23.15 | 23.26 | 23.08 | 1,190,845 | -0.19(-0.80%) |
Oct 24, 2014 | 23.20 | 23.31 | 23.05 | 23.26 | 1,370,199 | -0.41(-1.74%) |
Oct 23, 2014 | 23.66 | 23.86 | 23.56 | 23.68 | 635,375 | +0.00(+0.00%) |
Oct 22, 2014 | 23.80 | 23.94 | 23.67 | 23.68 | 762,408 | +0.05(+0.22%) |
Oct 21, 2014 | 23.51 | 23.66 | 23.44 | 23.62 | 872,386 | -0.05(-0.19%) |
Oct 20, 2014 | 23.52 | 23.70 | 23.43 | 23.67 | 857,063 | +0.36(+1.54%) |
Oct 17, 2014 | 23.29 | 23.42 | 23.20 | 23.31 | 1,169,493 | +0.16(+0.71%) |
Oct 16, 2014 | 22.94 | 23.28 | 22.79 | 23.14 | 1,618,510 | -0.25(-1.09%) |
Oct 15, 2014 | 23.50 | 23.53 | 22.86 | 23.40 | 3,837,938 | -0.22(-0.95%) |
Oct 14, 2014 | 23.79 | 23.86 | 23.56 | 23.62 | 2,874,532 | +0.12(+0.51%) |
Oct 13, 2014 | 23.86 | 23.95 | 23.48 | 23.50 | 1,129,317 | -0.23(-0.98%) |
Oct 10, 2014 | 24.16 | 24.16 | 23.71 | 23.74 | 987,190 | -0.34(-1.40%) |
Oct 09, 2014 | 24.42 | 24.42 | 24.02 | 24.07 | 1,846,479 | -0.53(-2.16%) |
Oct 08, 2014 | 24.34 | 24.63 | 24.09 | 24.60 | 3,792,214 | +0.20(+0.83%) |
Oct 07, 2014 | 24.68 | 24.68 | 24.38 | 24.40 | 3,263,749 | -0.10(-0.40%) |
Oct 06, 2014 | 24.58 | 24.69 | 24.46 | 24.50 | 1,723,196 | +0.18(+0.74%) |
Oct 03, 2014 | 24.33 | 24.44 | 24.22 | 24.32 | 4,996,595 | +0.36(+1.50%) |
Oct 02, 2014 | 24.92 | 24.92 | 23.41 | 23.96 | 9,180,179 | -1.34(-5.30%) |
Oct 01, 2014 | 25.56 | 25.58 | 25.23 | 25.30 | 927,149 | -0.37(-1.43%) |
Sep 30, 2014 | 25.74 | 25.82 | 25.65 | 25.67 | 1,053,484 | +0.18(+0.71%) |
Sep 29, 2014 | 25.63 | 25.65 | 25.49 | 25.49 | 1,098,031 | -0.28(-1.10%) |
Sep 26, 2014 | 25.70 | 25.80 | 25.65 | 25.77 | 897,891 | +0.04(+0.17%) |
Sep 25, 2014 | 25.94 | 26.00 | 25.69 | 25.73 | 844,067 | -0.30(-1.15%) |
Sep 24, 2014 | 25.92 | 26.08 | 25.92 | 26.03 | 964,318 | +0.33(+1.28%) |
Sep 23, 2014 | 25.94 | 26.09 | 25.66 | 25.70 | 711,037 | -0.20(-0.78%) |
Sep 22, 2014 | 25.94 | 26.06 | 25.88 | 25.90 | 680,087 | +0.10(+0.38%) |
Sep 19, 2014 | 25.87 | 25.91 | 25.74 | 25.80 | 408,823 | -0.05(-0.20%) |
Sep 18, 2014 | 25.59 | 25.86 | 25.59 | 25.86 | 515,495 | +0.45(+1.77%) |
Sep 17, 2014 | 25.50 | 25.56 | 25.35 | 25.41 | 584,668 | -0.15(-0.59%) |
Sep 16, 2014 | 25.51 | 25.65 | 25.50 | 25.56 | 1,644,783 | -0.28(-1.07%) |
Sep 15, 2014 | 25.79 | 25.86 | 25.71 | 25.83 | 1,311,484 | +0.00(+0.00%) |
Sep 12, 2014 | 25.77 | 25.86 | 25.75 | 25.83 | 891,505 | +0.07(+0.29%) |
Sep 11, 2014 | 25.57 | 25.77 | 25.57 | 25.76 | 535,985 | +0.13(+0.50%) |
Sep 10, 2014 | 25.58 | 25.64 | 25.50 | 25.63 | 718,844 | +0.40(+1.60%) |
Sep 09, 2014 | 25.35 | 25.36 | 25.22 | 25.23 | 571,841 | -0.12(-0.47%) |
Sep 08, 2014 | 25.32 | 25.37 | 25.26 | 25.35 | 874,751 | +0.00(+0.00%) |
Sep 05, 2014 | 25.35 | 25.36 | 25.27 | 25.35 | 1,270,144 | -0.03(-0.12%) |
Sep 04, 2014 | 25.45 | 25.51 | 25.37 | 25.38 | 1,203,603 | -0.05(-0.21%) |
Sep 03, 2014 | 25.35 | 25.49 | 25.35 | 25.43 | 1,241,266 | +0.14(+0.56%) |
Sep 02, 2014 | 25.32 | 25.35 | 25.22 | 25.29 | 1,269,239 | -0.21(-0.82%) |
Aug 29, 2014 | 25.44 | 25.50 | 25.50 | 25.50 | 1,025,684 | -0.01(-0.06%) |
Aug 28, 2014 | 25.42 | 25.54 | 25.31 | 25.51 | 831,191 | +0.09(+0.35%) |
Aug 27, 2014 | 25.58 | 25.66 | 25.41 | 25.42 | 1,547,040 | -0.25(-0.96%) |
Aug 26, 2014 | 25.61 | 25.75 | 25.54 | 25.67 | 816,705 | -0.16(-0.64%) |
Aug 25, 2014 | 25.86 | 25.92 | 25.76 | 25.83 | 700,806 | +0.11(+0.44%) |
Aug 22, 2014 | 25.82 | 25.82 | 25.68 | 25.72 | 712,669 | -0.28(-1.09%) |
Aug 21, 2014 | 25.76 | 26.06 | 25.76 | 26.00 | 907,637 | +0.48(+1.88%) |
Aug 20, 2014 | 25.52 | 25.59 | 25.45 | 25.53 | 578,937 | +0.01(+0.03%) |
Aug 19, 2014 | 25.50 | 25.55 | 25.45 | 25.52 | 955,694 | -0.03(-0.12%) |
Aug 18, 2014 | 25.49 | 25.58 | 25.48 | 25.55 | 774,552 | +0.12(+0.47%) |
Aug 15, 2014 | 25.53 | 25.56 | 25.38 | 25.43 | 578,872 | -0.10(-0.41%) |
Aug 14, 2014 | 25.47 | 25.56 | 25.39 | 25.53 | 1,162,184 | -0.18(-0.70%) |
Aug 13, 2014 | 25.39 | 25.74 | 25.62 | 25.71 | 1,133,325 | +0.32(+1.27%) |
Aug 12, 2014 | 25.36 | 25.44 | 25.35 | 25.39 | 894,418 | -0.08(-0.32%) |
Aug 11, 2014 | 25.46 | 25.56 | 25.41 | 25.47 | 739,449 | -0.13(-0.53%) |
Aug 08, 2014 | 25.36 | 25.56 | 25.12 | 25.61 | 1,048,166 | +0.16(+0.62%) |
Aug 07, 2014 | 25.56 | 25.70 | 25.39 | 25.45 | 833,315 | -0.05(-0.21%) |
Aug 06, 2014 | 25.53 | 25.62 | 25.36 | 25.50 | 827,819 | -0.11(-0.44%) |
Aug 05, 2014 | 25.77 | 25.83 | 25.54 | 25.62 | 848,875 | -0.22(-0.84%) |
Aug 04, 2014 | 25.90 | 25.93 | 25.76 | 25.83 | 1,768,818 | -0.07(-0.29%) |
Aug 01, 2014 | 26.15 | 26.19 | 25.88 | 25.91 | 1,496,250 | -0.21(-0.80%) |
Jul 31, 2014 | 26.66 | 26.66 | 26.11 | 26.12 | 1,262,876 | -0.72(-2.68%) |
Jul 30, 2014 | 26.95 | 26.95 | 26.74 | 26.84 | 1,766,798 | -0.13(-0.50%) |
Jul 29, 2014 | 26.58 | 26.97 | 26.43 | 26.97 | 1,776,206 | +0.63(+2.39%) |
Jul 28, 2014 | 26.33 | 26.37 | 26.16 | 26.34 | 528,358 | +0.14(+0.54%) |
Jul 25, 2014 | 26.30 | 26.32 | 26.15 | 26.20 | 467,749 | -0.10(-0.40%) |
Jul 24, 2014 | 26.36 | 26.43 | 26.27 | 26.30 | 299,975 | -0.01(-0.06%) |
Jul 23, 2014 | 26.36 | 26.36 | 26.21 | 26.32 | 575,366 | -0.22(-0.85%) |
Jul 22, 2014 | 26.41 | 26.58 | 26.39 | 26.54 | 491,779 | +0.13(+0.51%) |
Jul 21, 2014 | 26.34 | 26.42 | 26.21 | 26.41 | 642,581 | -0.01(-0.06%) |
Jul 18, 2014 | 26.49 | 26.53 | 26.39 | 26.42 | 397,627 | +0.14(+0.54%) |
Jul 17, 2014 | 26.58 | 26.60 | 26.22 | 26.28 | 723,251 | -0.44(-1.65%) |
Jul 16, 2014 | 26.73 | 26.77 | 26.66 | 26.72 | 578,775 | +0.24(+0.90%) |
Jul 15, 2014 | 26.60 | 26.62 | 26.39 | 26.48 | 575,980 | +0.11(+0.43%) |
Jul 14, 2014 | 26.42 | 26.49 | 26.33 | 26.37 | 539,743 | +0.19(+0.74%) |
Jul 11, 2014 | 26.18 | 26.21 | 26.09 | 26.18 | 1,248,245 | -0.02(-0.09%) |
Jul 10, 2014 | 26.14 | 26.23 | 25.94 | 26.20 | 1,324,496 | -0.31(-1.19%) |
Jul 09, 2014 | 26.50 | 26.54 | 26.42 | 26.51 | 805,617 | +0.31(+1.20%) |
Jul 08, 2014 | 26.34 | 26.35 | 26.19 | 26.20 | 526,622 | -0.13(-0.51%) |
Jul 07, 2014 | 26.34 | 26.37 | 26.25 | 26.33 | 745,551 | +0.13(+0.49%) |
Jul 03, 2014 | 26.13 | 26.21 | 26.21 | 26.21 | 516,314 | -0.03(-0.11%) |
Jul 02, 2014 | 26.34 | 26.36 | 26.21 | 26.24 | 301,646 | -0.14(-0.54%) |
Jul 01, 2014 | 26.25 | 26.42 | 26.24 | 26.38 | 420,431 | +0.18(+0.69%) |
Jun 30, 2014 | 26.20 | 26.26 | 26.14 | 26.20 | 480,390 | +0.10(+0.40%) |
Jun 27, 2014 | 26.06 | 26.12 | 26.00 | 26.09 | 362,112 | +0.03(+0.12%) |
Jun 26, 2014 | 26.18 | 26.18 | 25.99 | 26.06 | 712,056 | -0.05(-0.20%) |
Jun 25, 2014 | 26.00 | 26.13 | 25.94 | 26.12 | 553,336 | +0.01(+0.03%) |
Jun 24, 2014 | 26.10 | 26.32 | 26.08 | 26.11 | 1,366,418 | -0.22(-0.85%) |
Jun 23, 2014 | 26.45 | 26.45 | 26.24 | 26.33 | 513,883 | -0.34(-1.29%) |
Jun 20, 2014 | 26.87 | 26.90 | 26.59 | 26.68 | 676,322 | -0.02(-0.06%) |
Jun 19, 2014 | 26.45 | 26.69 | 26.44 | 26.69 | 911,984 | +0.49(+1.86%) |
Jun 18, 2014 | 26.09 | 26.24 | 26.02 | 26.21 | 492,693 | +0.19(+0.75%) |
Jun 17, 2014 | 26.02 | 26.03 | 25.86 | 26.01 | 422,505 | +0.05(+0.20%) |
Jun 16, 2014 | 25.87 | 26.02 | 25.80 | 25.96 | 505,890 | -0.01(-0.03%) |
Jun 13, 2014 | 25.96 | 26.03 | 25.89 | 25.97 | 648,180 | -0.01(-0.06%) |
Jun 12, 2014 | 26.25 | 26.28 | 25.95 | 25.98 | 617,025 | -0.13(-0.49%) |
Jun 11, 2014 | 26.15 | 26.21 | 26.03 | 26.11 | 407,200 | +0.02(+0.06%) |
Jun 10, 2014 | 26.09 | 26.15 | 26.03 | 26.09 | 529,372 | -0.18(-0.68%) |
Jun 06, 2014 | 26.27 | 26.44 | 26.23 | 26.27 | 507,998 | +0.04(+0.17%) |
Jun 05, 2014 | 26.13 | 26.29 | 26.02 | 26.23 | 820,840 | +0.10(+0.37%) |
Jun 04, 2014 | 26.07 | 26.14 | 25.85 | 26.13 | 1,400,099 | -0.21(-0.80%) |
Jun 03, 2014 | 26.30 | 26.41 | 26.16 | 26.34 | 534,845 | -0.07(-0.26%) |
Jun 02, 2014 | 26.42 | 26.42 | 26.24 | 26.41 | 572,166 | +0.07(+0.26%) |
May 30, 2014 | 26.24 | 26.38 | 26.22 | 26.34 | 702,730 | +0.23(+0.89%) |
May 29, 2014 | 26.12 | 26.15 | 25.99 | 26.11 | 1,599,912 | +0.20(+0.78%) |
May 28, 2014 | 25.94 | 25.97 | 25.79 | 25.91 | 596,591 | -0.21(-0.80%) |
May 27, 2014 | 25.99 | 26.19 | 25.95 | 26.12 | 1,035,428 | +0.13(+0.49%) |
May 23, 2014 | 25.78 | 25.99 | 25.99 | 25.99 | 1,462,535 | +0.30(+1.17%) |
May 22, 2014 | 25.51 | 25.70 | 25.51 | 25.69 | 852,267 | +0.28(+1.09%) |
May 21, 2014 | 25.29 | 25.44 | 25.28 | 25.41 | 1,926,535 | +0.25(+0.98%) |
May 20, 2014 | 25.18 | 25.25 | 25.10 | 25.17 | 2,310,730 | -0.02(-0.06%) |
May 19, 2014 | 24.93 | 25.22 | 24.93 | 25.18 | 2,844,190 | +0.21(+0.84%) |
May 16, 2014 | 24.86 | 24.99 | 24.79 | 24.97 | 607,553 | +0.22(+0.88%) |
May 15, 2014 | 24.90 | 24.92 | 24.65 | 24.75 | 672,568 | -0.31(-1.25%) |
May 14, 2014 | 25.24 | 25.27 | 25.07 | 25.07 | 632,715 | -0.22(-0.86%) |
May 13, 2014 | 24.96 | 25.34 | 24.96 | 25.29 | 1,509,238 | +0.67(+2.71%) |
May 12, 2014 | 24.48 | 24.65 | 24.47 | 24.62 | 1,044,929 | -0.04(-0.15%) |
May 09, 2014 | 24.67 | 24.71 | 24.56 | 24.66 | 1,452,749 | -0.09(-0.36%) |
May 08, 2014 | 24.75 | 24.90 | 24.72 | 24.75 | 913,449 | -0.37(-1.49%) |
May 07, 2014 | 24.96 | 25.15 | 24.84 | 25.12 | 1,437,570 | -0.08(-0.33%) |
May 06, 2014 | 25.26 | 25.32 | 25.17 | 25.20 | 527,488 | -0.10(-0.41%) |
May 05, 2014 | 25.29 | 25.34 | 25.15 | 25.31 | 1,029,534 | +0.06(+0.24%) |
May 02, 2014 | 25.42 | 25.50 | 25.22 | 25.25 | 1,032,953 | +0.04(+0.15%) |
May 01, 2014 | 25.13 | 25.23 | 25.06 | 25.21 | 1,079,619 | +0.28(+1.11%) |
Apr 30, 2014 | 24.69 | 24.96 | 24.64 | 24.93 | 1,135,148 | +0.38(+1.56%) |
Apr 29, 2014 | 24.61 | 24.66 | 24.52 | 24.55 | 1,149,606 | +0.08(+0.34%) |
Apr 28, 2014 | 24.42 | 24.51 | 24.28 | 24.47 | 1,567,176 | -0.26(-1.06%) |
Apr 25, 2014 | 25.04 | 25.17 | 24.60 | 24.73 | 2,198,527 | -0.49(-1.93%) |
Apr 24, 2014 | 25.20 | 25.28 | 25.08 | 25.22 | 1,155,799 | -0.13(-0.50%) |
Apr 23, 2014 | 25.38 | 25.44 | 25.33 | 25.35 | 676,843 | +0.15(+0.59%) |
Apr 22, 2014 | 25.17 | 25.26 | 25.14 | 25.20 | 1,236,737 | -0.12(-0.47%) |
Apr 21, 2014 | 25.31 | 25.40 | 25.23 | 25.32 | 1,565,186 | -0.27(-1.05%) |
Apr 17, 2014 | 25.46 | 25.59 | 25.59 | 25.59 | 871,164 | -0.29(-1.13%) |
Apr 16, 2014 | 25.78 | 25.92 | 25.71 | 25.88 | 897,600 | +0.36(+1.41%) |
Apr 15, 2014 | 25.57 | 25.62 | 25.26 | 25.52 | 977,490 | -0.09(-0.35%) |
Apr 14, 2014 | 25.57 | 25.71 | 25.46 | 25.61 | 930,765 | +0.34(+1.36%) |
Apr 11, 2014 | 25.33 | 25.47 | 25.22 | 25.26 | 1,472,450 | +0.31(+1.26%) |
Apr 10, 2014 | 25.32 | 25.34 | 24.95 | 24.95 | 2,181,570 | -0.65(-2.54%) |
Apr 09, 2014 | 25.41 | 25.62 | 25.35 | 25.60 | 3,071,875 | +0.32(+1.27%) |
Apr 08, 2014 | 25.11 | 25.40 | 25.05 | 25.28 | 4,247,756 | -0.51(-1.97%) |
Apr 07, 2014 | 26.09 | 26.10 | 25.78 | 25.79 | 2,372,993 | -0.60(-2.27%) |
Apr 04, 2014 | 26.65 | 26.73 | 26.34 | 26.39 | 3,813,871 | -0.26(-0.98%) |
Apr 03, 2014 | 26.66 | 26.69 | 26.57 | 26.65 | 540,153 | +0.06(+0.23%) |
Apr 02, 2014 | 26.55 | 26.64 | 26.48 | 26.59 | 689,024 | +0.23(+0.88%) |
Apr 01, 2014 | 26.41 | 26.45 | 26.25 | 26.36 | 597,704 | -0.10(-0.40%) |
Mar 31, 2014 | 26.42 | 26.48 | 26.35 | 26.46 | 865,119 | +0.37(+1.44%) |
Mar 28, 2014 | 26.10 | 26.24 | 26.04 | 26.09 | 836,899 | +0.22(+0.84%) |
Mar 27, 2014 | 25.82 | 26.00 | 25.76 | 25.87 | 2,137,960 | +0.07(+0.29%) |
Mar 26, 2014 | 26.01 | 26.07 | 25.80 | 25.80 | 1,414,858 | -0.15(-0.58%) |
Mar 25, 2014 | 25.88 | 25.97 | 25.83 | 25.94 | 892,219 | +0.19(+0.73%) |
Mar 24, 2014 | 25.89 | 25.94 | 25.64 | 25.76 | 1,194,735 | -0.46(-1.74%) |
Mar 21, 2014 | 26.38 | 26.44 | 26.20 | 26.21 | 510,460 | +0.01(+0.03%) |
Mar 20, 2014 | 26.13 | 26.24 | 26.00 | 26.21 | 537,202 | -0.15(-0.57%) |
Mar 19, 2014 | 26.43 | 26.54 | 26.23 | 26.36 | 716,109 | -0.12(-0.45%) |
Mar 18, 2014 | 26.33 | 26.53 | 26.28 | 26.48 | 947,942 | -0.40(-1.50%) |
Mar 17, 2014 | 26.74 | 26.90 | 26.73 | 26.88 | 351,947 | +0.32(+1.21%) |
Mar 14, 2014 | 26.56 | 26.68 | 26.48 | 26.56 | 553,685 | -0.28(-1.03%) |
Mar 13, 2014 | 27.27 | 27.30 | 26.77 | 26.84 | 833,518 | -0.54(-1.97%) |
Mar 12, 2014 | 27.36 | 27.40 | 27.21 | 27.38 | 465,509 | -0.25(-0.89%) |
Mar 11, 2014 | 27.82 | 27.88 | 27.59 | 27.62 | 830,901 | +0.24(+0.88%) |
Mar 10, 2014 | 27.20 | 27.46 | 27.14 | 27.38 | 1,642,544 | -0.41(-1.48%) |
Mar 07, 2014 | 27.89 | 27.89 | 27.70 | 27.79 | 806,081 | -0.13(-0.48%) |
Mar 06, 2014 | 27.86 | 28.00 | 27.78 | 27.93 | 1,033,710 | +0.28(+1.03%) |
Mar 05, 2014 | 27.43 | 27.73 | 27.36 | 27.64 | 1,997,030 | -0.01(-0.03%) |
Mar 04, 2014 | 27.49 | 27.67 | 27.34 | 27.65 | 1,303,173 | +0.40(+1.46%) |
Mar 03, 2014 | 27.30 | 27.42 | 27.14 | 27.26 | 1,017,133 | +0.26(+0.97%) |
Feb 28, 2014 | 26.94 | 27.15 | 26.85 | 26.99 | 687,643 | -0.28(-1.04%) |
Feb 27, 2014 | 27.02 | 27.30 | 26.90 | 27.28 | 1,635,827 | +0.28(+1.03%) |
Feb 26, 2014 | 27.17 | 27.17 | 26.92 | 27.00 | 421,207 | -0.13(-0.50%) |
Feb 25, 2014 | 27.16 | 27.30 | 26.98 | 27.14 | 1,131,092 | +0.09(+0.33%) |
Feb 24, 2014 | 27.05 | 27.18 | 27.03 | 27.05 | 868,784 | -0.02(-0.06%) |
Feb 21, 2014 | 27.13 | 27.22 | 27.05 | 27.06 | 719,868 | -0.02(-0.06%) |
Feb 20, 2014 | 26.96 | 27.11 | 26.85 | 27.08 | 737,889 | -0.33(-1.20%) |
Feb 19, 2014 | 27.53 | 27.70 | 27.35 | 27.40 | 884,095 | -0.43(-1.53%) |
Feb 18, 2014 | 27.89 | 27.89 | 27.67 | 27.83 | 379,286 | +0.31(+1.14%) |
Feb 14, 2014 | 27.54 | 27.52 | 27.52 | 27.52 | 545,963 | -0.20(-0.73%) |
Feb 13, 2014 | 27.40 | 27.74 | 27.26 | 27.72 | 532,157 | -0.15(-0.54%) |
Feb 12, 2014 | 27.87 | 27.98 | 27.82 | 27.87 | 432,448 | +0.39(+1.42%) |
Feb 11, 2014 | 27.40 | 27.57 | 27.34 | 27.48 | 613,394 | +0.16(+0.60%) |
Feb 10, 2014 | 27.26 | 27.35 | 27.20 | 27.32 | 1,521,019 | -0.05(-0.19%) |
Feb 07, 2014 | 27.25 | 27.47 | 27.05 | 27.37 | 1,264,329 | +0.49(+1.81%) |
Feb 06, 2014 | 26.57 | 26.94 | 26.52 | 26.88 | 701,878 | -0.05(-0.19%) |
Feb 05, 2014 | 26.88 | 26.99 | 26.66 | 26.93 | 569,631 | +0.04(+0.14%) |
Feb 04, 2014 | 26.87 | 26.93 | 26.59 | 26.90 | 765,085 | -0.39(-1.43%) |
Feb 03, 2014 | 27.82 | 27.82 | 27.13 | 27.29 | 985,927 | -0.80(-2.85%) |
Jan 31, 2014 | 28.08 | 28.41 | 27.98 | 28.09 | 332,065 | -0.52(-1.81%) |
Jan 30, 2014 | 28.69 | 28.72 | 28.46 | 28.60 | 424,283 | -0.03(-0.10%) |
Jan 29, 2014 | 28.81 | 28.81 | 28.45 | 28.63 | 531,001 | +0.13(+0.47%) |
Jan 28, 2014 | 28.42 | 28.68 | 28.38 | 28.50 | 512,267 | -0.02(-0.05%) |
Jan 27, 2014 | 28.68 | 28.78 | 28.30 | 28.51 | 485,085 | +0.06(+0.21%) |
Jan 24, 2014 | 28.65 | 28.76 | 28.38 | 28.45 | 1,202,962 | -0.70(-2.41%) |
Jan 23, 2014 | 29.34 | 29.57 | 29.04 | 29.16 | 803,503 | -0.58(-1.96%) |
Jan 22, 2014 | 29.72 | 29.79 | 29.61 | 29.74 | 765,055 | -0.08(-0.28%) |
Jan 21, 2014 | 29.76 | 29.85 | 29.60 | 29.82 | 818,176 | +0.05(+0.18%) |
Jan 17, 2014 | 29.86 | 29.77 | 29.77 | 29.77 | 337,888 | -0.13(-0.43%) |
Jan 16, 2014 | 29.80 | 29.92 | 29.72 | 29.90 | 999,731 | +0.00(+0.00%) |
Jan 15, 2014 | 29.80 | 29.95 | 29.63 | 29.90 | 409,173 | -0.12(-0.40%) |
Jan 14, 2014 | 30.12 | 30.09 | 29.84 | 30.02 | 997,480 | -0.10(-0.32%) |
Jan 13, 2014 | 30.38 | 30.46 | 30.07 | 30.12 | 539,750 | -0.46(-1.52%) |
Jan 10, 2014 | 30.47 | 30.59 | 30.34 | 30.58 | 217,275 | +0.08(+0.27%) |
Jan 09, 2014 | 30.47 | 30.51 | 30.30 | 30.50 | 228,098 | +0.06(+0.20%) |
Jan 08, 2014 | 30.49 | 30.49 | 30.33 | 30.44 | 344,754 | -0.04(-0.15%) |
Jan 07, 2014 | 30.45 | 30.56 | 30.37 | 30.48 | 276,424 | -0.07(-0.22%) |
Jan 06, 2014 | 30.76 | 30.98 | 30.44 | 30.55 | 369,978 | +0.08(+0.27%) |
Jan 03, 2014 | 30.46 | 30.56 | 30.33 | 30.47 | 256,236 | +0.00(+0.00%) |