Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.95 | 27.25 | 26.89 | 27.21 | 1,458,242 | +0.07(+0.25%) |
Mar 30, 2015 | 27.01 | 27.35 | 26.96 | 27.14 | 2,101,548 | +0.26(+0.95%) |
Mar 27, 2015 | 26.68 | 26.92 | 26.37 | 26.88 | 1,899,746 | +0.16(+0.61%) |
Mar 26, 2015 | 27.06 | 27.13 | 26.68 | 26.72 | 2,541,875 | -0.49(-1.78%) |
Mar 25, 2015 | 27.91 | 27.91 | 27.15 | 27.21 | 1,640,095 | -0.60(-2.14%) |
Mar 24, 2015 | 27.43 | 27.80 | 27.26 | 27.80 | 2,260,277 | +0.49(+1.78%) |
Mar 23, 2015 | 27.46 | 27.69 | 27.31 | 27.32 | 1,608,410 | -0.10(-0.37%) |
Mar 20, 2015 | 27.52 | 27.61 | 27.36 | 27.42 | 1,366,879 | +0.00(+0.00%) |
Mar 19, 2015 | 27.68 | 27.69 | 27.26 | 27.42 | 1,621,127 | -0.32(-1.17%) |
Mar 18, 2015 | 27.52 | 27.80 | 27.21 | 27.75 | 2,902,597 | +0.71(+2.62%) |
Mar 17, 2015 | 26.61 | 27.11 | 26.61 | 27.04 | 1,675,471 | +0.33(+1.24%) |
Mar 16, 2015 | 26.78 | 26.82 | 26.62 | 26.71 | 2,905,287 | +0.04(+0.16%) |
Mar 13, 2015 | 26.80 | 26.88 | 26.42 | 26.66 | 1,295,399 | -0.26(-0.98%) |
Mar 12, 2015 | 26.73 | 27.04 | 26.71 | 26.93 | 1,034,358 | +0.34(+1.28%) |
Mar 11, 2015 | 26.72 | 26.78 | 26.54 | 26.59 | 1,625,241 | -0.03(-0.13%) |
Mar 10, 2015 | 26.68 | 26.79 | 26.42 | 26.62 | 1,869,001 | -0.19(-0.70%) |
Mar 09, 2015 | 26.93 | 27.03 | 26.80 | 26.81 | 1,091,454 | -0.06(-0.22%) |
Mar 06, 2015 | 26.65 | 26.99 | 26.60 | 26.87 | 1,504,083 | +0.02(+0.06%) |
Mar 05, 2015 | 26.50 | 26.88 | 26.41 | 26.85 | 2,802,792 | -0.18(-0.66%) |
Mar 04, 2015 | 27.46 | 27.56 | 26.94 | 27.03 | 1,381,086 | -0.53(-1.92%) |
Mar 03, 2015 | 27.46 | 27.69 | 27.35 | 27.56 | 1,437,696 | +0.10(+0.37%) |
Mar 02, 2015 | 27.11 | 27.47 | 27.06 | 27.46 | 1,408,435 | +0.35(+1.29%) |
Feb 27, 2015 | 27.36 | 27.42 | 27.10 | 27.11 | 1,103,172 | -0.31(-1.12%) |
Feb 26, 2015 | 27.17 | 27.67 | 27.16 | 27.41 | 1,756,590 | +0.27(+1.00%) |
Feb 25, 2015 | 27.20 | 27.39 | 26.98 | 27.14 | 2,553,531 | -0.06(-0.22%) |
Feb 24, 2015 | 27.32 | 27.38 | 27.13 | 27.20 | 1,411,996 | -0.10(-0.37%) |
Feb 23, 2015 | 27.33 | 27.55 | 27.23 | 27.30 | 1,336,005 | +0.05(+0.19%) |
Feb 20, 2015 | 27.23 | 27.33 | 27.05 | 27.25 | 2,377,943 | +0.01(+0.03%) |
Feb 19, 2015 | 27.12 | 27.49 | 27.01 | 27.24 | 1,391,699 | +0.03(+0.09%) |
Feb 18, 2015 | 27.06 | 27.35 | 27.02 | 27.22 | 1,397,670 | +0.11(+0.41%) |
Feb 17, 2015 | 27.06 | 27.14 | 26.79 | 27.11 | 2,081,119 | +0.08(+0.28%) |
Feb 13, 2015 | 26.50 | 27.03 | 27.03 | 27.03 | 3,097,180 | +0.20(+0.76%) |
Feb 12, 2015 | 26.52 | 26.85 | 26.36 | 26.83 | 3,811,413 | +0.42(+1.61%) |
Feb 11, 2015 | 26.54 | 26.56 | 26.27 | 26.40 | 3,879,768 | -0.18(-0.67%) |
Feb 10, 2015 | 26.23 | 26.95 | 25.84 | 26.58 | 9,111,126 | -0.98(-3.54%) |
Feb 09, 2015 | 27.13 | 27.81 | 27.13 | 27.56 | 3,182,742 | +0.30(+1.09%) |
Feb 06, 2015 | 27.56 | 27.74 | 27.18 | 27.26 | 2,154,208 | -0.22(-0.80%) |
Feb 05, 2015 | 27.28 | 27.73 | 27.25 | 27.48 | 1,854,682 | +0.04(+0.15%) |
Feb 04, 2015 | 27.66 | 28.00 | 27.30 | 27.44 | 1,486,954 | -0.23(-0.83%) |
Feb 03, 2015 | 27.11 | 27.78 | 27.11 | 27.67 | 2,057,402 | +0.68(+2.51%) |
Feb 02, 2015 | 26.50 | 26.99 | 26.18 | 26.99 | 2,036,783 | +0.43(+1.63%) |
Jan 30, 2015 | 27.24 | 27.24 | 26.51 | 26.56 | 1,271,816 | -0.91(-3.30%) |
Jan 29, 2015 | 27.28 | 27.47 | 27.03 | 27.46 | 771,529 | +0.18(+0.65%) |
Jan 28, 2015 | 27.73 | 27.73 | 27.22 | 27.28 | 1,059,237 | -0.27(-0.98%) |
Jan 27, 2015 | 27.33 | 27.63 | 27.30 | 27.56 | 1,408,852 | -0.24(-0.85%) |
Jan 26, 2015 | 27.45 | 27.80 | 27.22 | 27.79 | 1,101,072 | +0.39(+1.42%) |
Jan 23, 2015 | 27.34 | 27.51 | 27.26 | 27.40 | 1,371,742 | +0.03(+0.12%) |
Jan 22, 2015 | 27.13 | 27.54 | 26.84 | 27.37 | 1,553,468 | +0.33(+1.22%) |
Jan 21, 2015 | 26.58 | 27.18 | 26.48 | 27.04 | 1,641,544 | +0.36(+1.37%) |
Jan 20, 2015 | 26.75 | 26.81 | 26.47 | 26.67 | 1,219,488 | +0.08(+0.29%) |
Jan 16, 2015 | 26.24 | 26.63 | 26.18 | 26.60 | 1,267,992 | +0.18(+0.67%) |
Jan 15, 2015 | 27.24 | 27.30 | 26.37 | 26.42 | 1,377,912 | -0.71(-2.62%) |
Jan 14, 2015 | 27.04 | 27.14 | 26.50 | 27.13 | 1,738,594 | -0.31(-1.11%) |
Jan 13, 2015 | 28.07 | 28.31 | 27.12 | 27.44 | 2,086,633 | -0.52(-1.85%) |
Jan 12, 2015 | 28.19 | 28.21 | 27.84 | 27.95 | 1,813,301 | -0.25(-0.87%) |
Jan 09, 2015 | 28.24 | 28.31 | 28.02 | 28.20 | 1,508,087 | -0.04(-0.15%) |
Jan 08, 2015 | 27.92 | 28.27 | 27.81 | 28.24 | 2,623,065 | +0.03(+0.09%) |
Jan 07, 2015 | 27.95 | 28.34 | 27.65 | 28.22 | 2,571,859 | +0.71(+2.59%) |
Jan 06, 2015 | 27.71 | 27.87 | 26.98 | 27.50 | 2,342,772 | -0.25(-0.92%) |
Jan 05, 2015 | 28.56 | 28.56 | 27.64 | 27.76 | 1,738,754 | -0.94(-3.28%) |
Jan 02, 2015 | 28.85 | 28.85 | 28.07 | 28.70 | 2,039,722 | -0.04(-0.15%) |
Dec 31, 2014 | 28.95 | 28.74 | 28.74 | 28.74 | 991,310 | -0.20(-0.67%) |
Dec 30, 2014 | 28.94 | 29.07 | 28.67 | 28.94 | 849,809 | -0.03(-0.12%) |
Dec 29, 2014 | 28.91 | 29.35 | 28.81 | 28.97 | 978,621 | +0.06(+0.21%) |
Dec 26, 2014 | 28.88 | 29.05 | 28.81 | 28.91 | 602,060 | +0.14(+0.47%) |
Dec 24, 2014 | 28.77 | 28.78 | 28.78 | 28.78 | 382,135 | +0.04(+0.15%) |
Dec 23, 2014 | 28.61 | 28.94 | 28.61 | 28.73 | 1,022,563 | +0.29(+1.01%) |
Dec 22, 2014 | 28.42 | 28.67 | 28.32 | 28.45 | 1,402,546 | +0.03(+0.09%) |
Dec 19, 2014 | 28.47 | 28.83 | 28.40 | 28.42 | 2,507,613 | -0.08(-0.27%) |
Dec 18, 2014 | 29.01 | 29.04 | 28.17 | 28.50 | 2,572,533 | -0.11(-0.39%) |
Dec 17, 2014 | 28.01 | 28.67 | 27.99 | 28.61 | 1,574,233 | +0.56(+2.00%) |
Dec 16, 2014 | 28.39 | 28.79 | 28.02 | 28.05 | 2,203,168 | -0.46(-1.61%) |
Dec 15, 2014 | 28.65 | 28.67 | 28.07 | 28.51 | 4,108,232 | +0.98(+3.57%) |
Dec 12, 2014 | 28.03 | 28.03 | 27.47 | 27.52 | 1,961,625 | -0.33(-1.19%) |
Dec 11, 2014 | 27.61 | 28.03 | 27.59 | 27.85 | 1,620,515 | +0.33(+1.20%) |
Dec 10, 2014 | 28.01 | 28.16 | 27.50 | 27.52 | 1,408,063 | -0.63(-2.23%) |
Dec 09, 2014 | 27.77 | 28.20 | 27.59 | 28.15 | 2,290,203 | +0.02(+0.06%) |
Dec 08, 2014 | 28.48 | 28.64 | 27.99 | 28.13 | 2,292,950 | -0.36(-1.28%) |
Dec 05, 2014 | 28.32 | 28.63 | 28.31 | 28.50 | 1,259,006 | +0.16(+0.57%) |
Dec 04, 2014 | 28.41 | 28.66 | 28.20 | 28.34 | 1,770,042 | -0.16(-0.57%) |
Dec 03, 2014 | 27.76 | 28.53 | 27.73 | 28.50 | 1,620,624 | +0.86(+3.10%) |
Dec 02, 2014 | 27.38 | 27.73 | 27.34 | 27.64 | 2,835,101 | +0.25(+0.93%) |
Dec 01, 2014 | 27.79 | 27.87 | 27.32 | 27.39 | 2,022,680 | -0.50(-1.79%) |
Nov 28, 2014 | 28.65 | 28.69 | 27.86 | 27.89 | 1,836,827 | -0.98(-3.41%) |
Nov 26, 2014 | 29.07 | 28.87 | 28.87 | 28.87 | 1,417,319 | -0.28(-0.96%) |
Nov 25, 2014 | 29.03 | 29.18 | 28.94 | 29.15 | 967,259 | +0.15(+0.53%) |
Nov 24, 2014 | 28.61 | 29.02 | 28.40 | 29.00 | 1,717,363 | +0.52(+1.82%) |
Nov 21, 2014 | 28.68 | 28.79 | 28.45 | 28.48 | 1,911,869 | +0.09(+0.33%) |
Nov 20, 2014 | 28.26 | 28.51 | 28.15 | 28.39 | 1,394,810 | +0.03(+0.09%) |
Nov 19, 2014 | 28.62 | 28.67 | 28.31 | 28.36 | 1,905,368 | -0.25(-0.89%) |
Nov 18, 2014 | 28.59 | 28.90 | 28.53 | 28.62 | 1,540,365 | +0.06(+0.21%) |
Nov 17, 2014 | 28.11 | 28.58 | 28.09 | 28.56 | 1,373,210 | +0.26(+0.93%) |
Nov 14, 2014 | 28.14 | 28.40 | 28.07 | 28.29 | 1,456,342 | +0.14(+0.48%) |
Nov 13, 2014 | 28.45 | 28.74 | 28.11 | 28.16 | 1,826,794 | -0.31(-1.07%) |
Nov 12, 2014 | 28.42 | 28.56 | 28.32 | 28.46 | 1,504,052 | -0.06(-0.21%) |
Nov 11, 2014 | 28.55 | 28.63 | 28.34 | 28.52 | 1,657,194 | +0.03(+0.12%) |
Nov 10, 2014 | 28.45 | 28.57 | 28.34 | 28.49 | 1,459,464 | +0.07(+0.24%) |
Nov 07, 2014 | 28.54 | 28.59 | 28.30 | 28.42 | 1,876,048 | -0.12(-0.42%) |
Nov 06, 2014 | 27.89 | 28.56 | 27.89 | 28.54 | 3,194,289 | +0.81(+2.90%) |
Nov 05, 2014 | 27.97 | 28.09 | 27.61 | 27.73 | 2,741,969 | +0.18(+0.64%) |
Nov 04, 2014 | 27.65 | 27.73 | 27.39 | 27.56 | 3,148,365 | -0.11(-0.40%) |
Nov 03, 2014 | 27.59 | 27.96 | 27.23 | 27.67 | 4,535,311 | +0.25(+0.92%) |
Oct 31, 2014 | 27.48 | 27.89 | 27.19 | 27.41 | 3,678,542 | +0.31(+1.15%) |
Oct 30, 2014 | 26.81 | 27.24 | 26.56 | 27.10 | 2,235,079 | +0.19(+0.69%) |
Oct 29, 2014 | 26.97 | 26.98 | 26.55 | 26.92 | 3,334,479 | +0.07(+0.25%) |
Oct 28, 2014 | 27.01 | 27.01 | 25.94 | 26.85 | 7,337,057 | +1.80(+7.18%) |
Oct 27, 2014 | 24.85 | 25.19 | 25.02 | 25.05 | 2,789,960 | +0.03(+0.10%) |
Oct 24, 2014 | 24.89 | 25.09 | 24.69 | 25.02 | 2,092,952 | +0.12(+0.47%) |
Oct 23, 2014 | 24.73 | 25.11 | 24.62 | 24.91 | 2,047,759 | +0.36(+1.48%) |
Oct 22, 2014 | 24.67 | 24.78 | 24.47 | 24.54 | 1,858,814 | -0.07(-0.27%) |
Oct 21, 2014 | 24.41 | 24.72 | 24.41 | 24.61 | 1,791,416 | +0.30(+1.25%) |
Oct 20, 2014 | 24.66 | 24.76 | 24.19 | 24.31 | 2,143,248 | +0.13(+0.56%) |
Oct 17, 2014 | 24.21 | 24.41 | 23.91 | 24.17 | 1,552,606 | +0.29(+1.20%) |
Oct 16, 2014 | 22.63 | 24.05 | 22.58 | 23.89 | 2,664,094 | +0.82(+3.55%) |
Oct 15, 2014 | 22.48 | 23.10 | 22.07 | 23.07 | 3,072,332 | +0.21(+0.92%) |
Oct 14, 2014 | 22.60 | 22.97 | 22.37 | 22.86 | 4,466,800 | +0.45(+2.00%) |
Oct 13, 2014 | 23.18 | 23.30 | 22.37 | 22.41 | 4,035,148 | -0.75(-3.24%) |
Oct 10, 2014 | 23.28 | 23.55 | 23.05 | 23.16 | 3,273,774 | -0.08(-0.33%) |
Oct 09, 2014 | 23.72 | 23.81 | 23.11 | 23.24 | 2,339,817 | -0.58(-2.44%) |
Oct 08, 2014 | 23.42 | 23.85 | 23.29 | 23.82 | 2,261,783 | +0.41(+1.73%) |
Oct 07, 2014 | 23.61 | 23.67 | 23.34 | 23.41 | 3,204,654 | -0.40(-1.67%) |
Oct 06, 2014 | 24.12 | 24.44 | 23.80 | 23.81 | 2,589,881 | -0.15(-0.63%) |
Oct 03, 2014 | 23.89 | 24.07 | 23.78 | 23.96 | 2,289,717 | +0.22(+0.92%) |
Oct 02, 2014 | 23.90 | 23.97 | 23.50 | 23.74 | 3,111,958 | -0.21(-0.88%) |
Oct 01, 2014 | 23.95 | 24.01 | 23.67 | 23.95 | 2,744,820 | -0.09(-0.39%) |
Sep 30, 2014 | 24.62 | 24.62 | 23.92 | 24.05 | 2,879,274 | -0.50(-2.03%) |
Sep 29, 2014 | 24.62 | 24.71 | 24.43 | 24.54 | 1,323,602 | -0.30(-1.22%) |
Sep 26, 2014 | 24.62 | 24.88 | 24.56 | 24.85 | 767,120 | +0.22(+0.89%) |
Sep 25, 2014 | 25.11 | 25.11 | 24.62 | 24.63 | 1,799,199 | -0.50(-1.98%) |
Sep 24, 2014 | 25.08 | 25.16 | 24.86 | 25.13 | 1,834,866 | +0.02(+0.07%) |
Sep 23, 2014 | 24.88 | 25.36 | 24.78 | 25.11 | 3,004,252 | +0.46(+1.88%) |
Sep 22, 2014 | 25.01 | 25.19 | 24.59 | 24.64 | 2,585,650 | -0.46(-1.85%) |
Sep 19, 2014 | 25.33 | 25.40 | 25.09 | 25.11 | 2,298,185 | -0.14(-0.57%) |
Sep 18, 2014 | 25.19 | 25.35 | 25.11 | 25.25 | 1,361,195 | +0.17(+0.67%) |
Sep 17, 2014 | 24.91 | 25.27 | 24.78 | 25.08 | 1,237,713 | +0.26(+1.05%) |
Sep 16, 2014 | 24.68 | 24.88 | 24.53 | 24.82 | 1,724,545 | +0.07(+0.27%) |
Sep 15, 2014 | 24.95 | 24.98 | 24.61 | 24.75 | 2,397,941 | -0.26(-1.05%) |
Sep 12, 2014 | 25.36 | 25.40 | 24.98 | 25.02 | 1,895,335 | -0.23(-0.90%) |
Sep 11, 2014 | 25.18 | 25.31 | 25.18 | 25.24 | 2,792,905 | -0.07(-0.27%) |
Sep 10, 2014 | 25.39 | 25.39 | 25.23 | 25.31 | 3,437,841 | -0.07(-0.27%) |
Sep 09, 2014 | 25.49 | 25.57 | 25.26 | 25.38 | 1,648,541 | -0.03(-0.13%) |
Sep 08, 2014 | 25.67 | 25.83 | 25.17 | 25.41 | 2,751,931 | -0.26(-1.02%) |
Sep 05, 2014 | 25.57 | 25.89 | 25.46 | 25.67 | 2,421,585 | +0.11(+0.43%) |
Sep 04, 2014 | 25.96 | 25.96 | 25.45 | 25.56 | 3,447,048 | -0.23(-0.88%) |
Sep 03, 2014 | 26.06 | 26.12 | 25.70 | 25.79 | 777,588 | -0.14(-0.55%) |
Sep 02, 2014 | 25.86 | 25.96 | 25.82 | 25.94 | 998,922 | +0.04(+0.16%) |
Aug 29, 2014 | 25.60 | 25.89 | 25.89 | 25.89 | 1,039,576 | +0.30(+1.19%) |
Aug 28, 2014 | 25.56 | 25.72 | 25.39 | 25.59 | 654,109 | -0.07(-0.26%) |
Aug 27, 2014 | 25.73 | 25.78 | 25.57 | 25.66 | 797,799 | -0.17(-0.65%) |
Aug 26, 2014 | 25.95 | 26.07 | 25.81 | 25.83 | 544,634 | -0.08(-0.29%) |
Aug 25, 2014 | 26.00 | 26.00 | 25.83 | 25.90 | 511,849 | +0.08(+0.29%) |
Aug 22, 2014 | 25.85 | 25.88 | 25.58 | 25.83 | 649,609 | +0.01(+0.03%) |
Aug 21, 2014 | 26.07 | 26.07 | 25.77 | 25.82 | 805,646 | -0.23(-0.87%) |
Aug 20, 2014 | 25.89 | 26.18 | 25.86 | 26.05 | 1,602,465 | +0.24(+0.92%) |
Aug 19, 2014 | 25.83 | 26.07 | 25.73 | 25.81 | 1,747,008 | +0.07(+0.26%) |
Aug 18, 2014 | 25.19 | 25.79 | 25.18 | 25.74 | 1,230,963 | +0.62(+2.49%) |
Aug 15, 2014 | 25.28 | 25.35 | 24.97 | 25.12 | 861,310 | -0.16(-0.63%) |
Aug 14, 2014 | 25.40 | 25.47 | 25.19 | 25.28 | 796,264 | -0.14(-0.56%) |
Aug 13, 2014 | 25.02 | 25.45 | 25.02 | 25.42 | 1,908,253 | +0.56(+2.27%) |
Aug 12, 2014 | 24.92 | 24.97 | 24.74 | 24.86 | 689,051 | -0.12(-0.47%) |
Aug 11, 2014 | 24.92 | 25.13 | 24.81 | 24.98 | 799,837 | +0.20(+0.81%) |
Aug 08, 2014 | 24.43 | 24.75 | 24.36 | 24.77 | 729,350 | +0.36(+1.48%) |
Aug 07, 2014 | 24.60 | 24.81 | 24.27 | 24.41 | 1,555,573 | -0.03(-0.14%) |
Aug 06, 2014 | 24.63 | 24.92 | 24.44 | 24.45 | 1,434,936 | -0.27(-1.09%) |
Aug 05, 2014 | 25.03 | 25.17 | 24.59 | 24.72 | 1,563,964 | -0.40(-1.57%) |
Aug 04, 2014 | 25.08 | 25.19 | 24.78 | 25.11 | 2,042,120 | +0.16(+0.64%) |
Aug 01, 2014 | 24.61 | 25.17 | 24.56 | 24.95 | 3,295,960 | +0.34(+1.37%) |
Jul 31, 2014 | 24.88 | 24.95 | 24.50 | 24.61 | 2,127,413 | -0.51(-2.04%) |
Jul 30, 2014 | 25.34 | 25.40 | 24.96 | 25.13 | 1,827,765 | -0.10(-0.40%) |
Jul 29, 2014 | 25.79 | 25.84 | 25.16 | 25.23 | 2,176,338 | -0.50(-1.96%) |
Jul 28, 2014 | 26.22 | 26.27 | 25.72 | 25.73 | 1,447,144 | -0.51(-1.95%) |
Jul 25, 2014 | 26.61 | 26.66 | 26.15 | 26.25 | 1,665,757 | -0.38(-1.42%) |
Jul 24, 2014 | 26.09 | 27.03 | 25.72 | 26.62 | 3,190,714 | -0.33(-1.22%) |
Jul 23, 2014 | 26.86 | 26.95 | 26.67 | 26.95 | 1,924,627 | +0.25(+0.94%) |
Jul 22, 2014 | 26.90 | 26.98 | 26.65 | 26.70 | 2,472,815 | -0.17(-0.63%) |
Jul 21, 2014 | 26.72 | 26.93 | 26.56 | 26.87 | 2,220,867 | +0.01(+0.03%) |
Jul 18, 2014 | 26.54 | 26.88 | 26.50 | 26.86 | 1,465,692 | +0.35(+1.33%) |
Jul 17, 2014 | 26.66 | 27.08 | 26.43 | 26.51 | 2,198,368 | -0.20(-0.76%) |
Jul 16, 2014 | 26.64 | 26.86 | 26.59 | 26.71 | 1,932,872 | +0.26(+0.99%) |
Jul 15, 2014 | 26.51 | 26.70 | 26.22 | 26.45 | 1,673,760 | -0.12(-0.44%) |
Jul 14, 2014 | 26.33 | 26.60 | 26.30 | 26.56 | 1,733,362 | +0.39(+1.48%) |
Jul 11, 2014 | 26.10 | 26.35 | 25.98 | 26.18 | 1,504,236 | +0.03(+0.13%) |
Jul 10, 2014 | 25.78 | 26.26 | 25.71 | 26.14 | 1,579,558 | -0.05(-0.19%) |
Jul 09, 2014 | 26.13 | 26.31 | 26.12 | 26.19 | 1,131,230 | +0.01(+0.03%) |
Jul 08, 2014 | 26.40 | 26.40 | 26.04 | 26.19 | 1,486,519 | -0.34(-1.27%) |
Jul 07, 2014 | 26.63 | 26.68 | 26.36 | 26.52 | 1,431,634 | -0.09(-0.35%) |
Jul 03, 2014 | 26.48 | 26.61 | 26.61 | 26.61 | 1,532,150 | +0.18(+0.67%) |
Jul 02, 2014 | 26.43 | 26.57 | 26.25 | 26.44 | 1,382,350 | +0.05(+0.19%) |
Jul 01, 2014 | 26.30 | 26.48 | 26.19 | 26.39 | 2,515,188 | +0.24(+0.93%) |
Jun 30, 2014 | 25.93 | 26.29 | 25.74 | 26.14 | 2,444,002 | +0.21(+0.81%) |
Jun 27, 2014 | 26.04 | 26.18 | 25.87 | 25.93 | 9,001,860 | -0.13(-0.52%) |
Jun 26, 2014 | 25.96 | 26.07 | 25.67 | 26.07 | 1,340,963 | +0.05(+0.19%) |
Jun 25, 2014 | 26.09 | 26.13 | 25.88 | 26.02 | 2,676,800 | +0.29(+1.11%) |
Jun 24, 2014 | 25.92 | 26.12 | 25.62 | 25.73 | 1,418,997 | -0.20(-0.78%) |
Jun 23, 2014 | 26.14 | 26.35 | 25.92 | 25.93 | 2,309,352 | -0.21(-0.80%) |
Jun 20, 2014 | 26.04 | 26.15 | 25.91 | 26.14 | 2,284,772 | +0.15(+0.58%) |
Jun 19, 2014 | 25.94 | 26.09 | 25.81 | 25.99 | 2,194,289 | +0.03(+0.10%) |
Jun 18, 2014 | 25.55 | 25.98 | 25.51 | 25.97 | 2,685,151 | +0.48(+1.88%) |
Jun 17, 2014 | 25.36 | 25.65 | 25.27 | 25.49 | 2,636,191 | +0.03(+0.10%) |
Jun 16, 2014 | 25.53 | 25.65 | 25.34 | 25.46 | 2,208,008 | -0.14(-0.56%) |
Jun 13, 2014 | 25.29 | 25.67 | 25.26 | 25.61 | 3,802,585 | +0.32(+1.26%) |
Jun 12, 2014 | 25.56 | 25.62 | 25.26 | 25.29 | 2,495,646 | -0.33(-1.28%) |
Jun 11, 2014 | 25.51 | 25.69 | 25.39 | 25.61 | 3,877,029 | +0.09(+0.36%) |
Jun 10, 2014 | 25.59 | 25.66 | 25.37 | 25.52 | 5,014,170 | -0.13(-0.49%) |
Jun 06, 2014 | 25.65 | 25.89 | 25.55 | 25.65 | 4,839,086 | +0.08(+0.33%) |
Jun 05, 2014 | 25.72 | 25.82 | 25.51 | 25.56 | 5,075,207 | +0.00(+0.00%) |
Jun 04, 2014 | 25.30 | 25.63 | 25.26 | 25.56 | 13,870,503 | -0.18(-0.69%) |
Jun 03, 2014 | 25.86 | 26.03 | 25.70 | 25.74 | 990,514 | -0.19(-0.75%) |
Jun 02, 2014 | 26.06 | 26.18 | 25.70 | 25.93 | 1,908,899 | -0.10(-0.39%) |
May 30, 2014 | 26.15 | 26.20 | 25.98 | 26.03 | 1,193,840 | -0.11(-0.42%) |
May 29, 2014 | 25.95 | 26.15 | 25.62 | 26.14 | 1,640,769 | +0.29(+1.14%) |
May 28, 2014 | 25.90 | 26.09 | 25.66 | 25.85 | 1,563,917 | -0.19(-0.74%) |
May 27, 2014 | 26.04 | 26.32 | 25.93 | 26.04 | 2,263,681 | +0.14(+0.55%) |
May 23, 2014 | 25.59 | 25.90 | 25.90 | 25.90 | 1,203,356 | +0.31(+1.22%) |
May 22, 2014 | 25.45 | 25.64 | 25.39 | 25.59 | 1,126,920 | +0.12(+0.46%) |
May 21, 2014 | 25.00 | 25.49 | 24.97 | 25.47 | 1,554,261 | +0.61(+2.43%) |
May 20, 2014 | 24.98 | 25.04 | 24.64 | 24.87 | 2,666,823 | -0.09(-0.37%) |
May 19, 2014 | 24.61 | 24.98 | 24.53 | 24.96 | 1,053,523 | +0.27(+1.09%) |
May 16, 2014 | 24.80 | 24.80 | 24.38 | 24.69 | 1,200,417 | -0.05(-0.20%) |
May 15, 2014 | 25.01 | 25.20 | 24.47 | 24.74 | 1,489,841 | -0.37(-1.47%) |
May 14, 2014 | 25.14 | 25.24 | 25.03 | 25.11 | 2,078,327 | +0.01(+0.03%) |
May 13, 2014 | 24.93 | 25.15 | 24.80 | 25.10 | 2,143,613 | +0.27(+1.08%) |
May 12, 2014 | 24.32 | 25.00 | 24.31 | 24.83 | 1,612,705 | +0.68(+2.81%) |
May 09, 2014 | 24.60 | 24.73 | 23.99 | 24.16 | 2,899,483 | -0.43(-1.74%) |
May 08, 2014 | 24.82 | 25.28 | 24.57 | 24.58 | 2,337,710 | -0.23(-0.94%) |
May 07, 2014 | 25.05 | 25.19 | 24.52 | 24.82 | 1,785,346 | -0.13(-0.54%) |
May 06, 2014 | 25.22 | 25.27 | 24.90 | 24.95 | 1,628,902 | -0.31(-1.23%) |
May 05, 2014 | 25.37 | 25.37 | 25.09 | 25.26 | 1,123,811 | -0.19(-0.76%) |
May 02, 2014 | 25.55 | 25.68 | 25.34 | 25.45 | 2,453,016 | -0.04(-0.16%) |
May 01, 2014 | 24.97 | 25.58 | 24.97 | 25.50 | 3,124,270 | +0.51(+2.04%) |
Apr 30, 2014 | 25.09 | 25.12 | 24.89 | 24.98 | 956,494 | -0.13(-0.50%) |
Apr 29, 2014 | 24.98 | 25.24 | 24.82 | 25.11 | 1,552,928 | +0.22(+0.87%) |
Apr 28, 2014 | 25.12 | 25.19 | 24.44 | 24.89 | 2,229,621 | -0.18(-0.73%) |
Apr 25, 2014 | 25.34 | 25.53 | 25.06 | 25.08 | 1,535,612 | -0.30(-1.19%) |
Apr 24, 2014 | 25.64 | 25.74 | 25.33 | 25.38 | 2,766,621 | +0.06(+0.23%) |
Apr 23, 2014 | 25.23 | 25.60 | 25.17 | 25.32 | 3,871,629 | +0.20(+0.80%) |
Apr 22, 2014 | 25.03 | 25.39 | 24.93 | 25.12 | 11,930,767 | -0.94(-3.60%) |
Apr 21, 2014 | 25.96 | 26.15 | 25.76 | 26.06 | 1,044,106 | +0.11(+0.42%) |
Apr 17, 2014 | 25.96 | 25.95 | 25.95 | 25.95 | 2,207,612 | +1.16(+4.66%) |
Apr 16, 2014 | 24.48 | 24.84 | 24.35 | 24.79 | 1,136,270 | +0.44(+1.82%) |
Apr 15, 2014 | 24.28 | 24.42 | 23.91 | 24.35 | 651,552 | +0.11(+0.45%) |
Apr 14, 2014 | 24.17 | 24.53 | 24.00 | 24.24 | 1,061,439 | +0.19(+0.80%) |
Apr 11, 2014 | 24.08 | 24.31 | 23.95 | 24.05 | 1,211,571 | -0.14(-0.59%) |
Apr 10, 2014 | 24.66 | 25.01 | 24.14 | 24.19 | 1,617,694 | -0.56(-2.27%) |
Apr 09, 2014 | 24.33 | 24.78 | 24.33 | 24.75 | 685,982 | +0.43(+1.76%) |
Apr 08, 2014 | 24.46 | 24.65 | 24.28 | 24.32 | 1,196,330 | -0.18(-0.75%) |
Apr 07, 2014 | 25.04 | 25.10 | 24.38 | 24.51 | 1,102,859 | -0.61(-2.43%) |
Apr 04, 2014 | 25.75 | 25.75 | 25.01 | 25.12 | 1,310,824 | -0.47(-1.83%) |
Apr 03, 2014 | 25.63 | 25.64 | 25.02 | 25.59 | 1,338,723 | -0.01(-0.03%) |
Apr 02, 2014 | 25.88 | 26.04 | 25.50 | 25.60 | 777,094 | -0.18(-0.71%) |