Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.74 | 24.46 | 23.74 | 24.27 | 4,397,899 | +0.55(+2.30%) |
Mar 30, 2015 | 23.56 | 23.87 | 23.56 | 23.73 | 2,968,563 | +0.20(+0.87%) |
Mar 27, 2015 | 22.80 | 23.65 | 22.80 | 23.52 | 3,088,758 | +0.61(+2.65%) |
Mar 26, 2015 | 22.40 | 22.99 | 22.21 | 22.91 | 6,432,533 | +0.47(+2.07%) |
Mar 25, 2015 | 23.04 | 23.07 | 22.44 | 22.45 | 2,762,864 | -0.52(-2.27%) |
Mar 24, 2015 | 23.07 | 23.19 | 22.95 | 22.97 | 4,626,280 | -0.12(-0.53%) |
Mar 23, 2015 | 23.17 | 23.36 | 23.08 | 23.09 | 3,098,247 | -0.10(-0.45%) |
Mar 20, 2015 | 23.11 | 23.26 | 22.99 | 23.20 | 4,630,377 | +0.19(+0.83%) |
Mar 19, 2015 | 22.97 | 23.35 | 22.82 | 23.01 | 3,192,591 | -0.08(-0.33%) |
Mar 18, 2015 | 23.28 | 23.36 | 23.04 | 23.08 | 3,893,459 | -0.29(-1.24%) |
Mar 17, 2015 | 23.41 | 23.45 | 23.19 | 23.37 | 2,021,116 | -0.08(-0.34%) |
Mar 16, 2015 | 23.28 | 23.80 | 23.25 | 23.45 | 3,664,655 | +0.27(+1.15%) |
Mar 13, 2015 | 23.17 | 23.32 | 22.95 | 23.19 | 1,853,170 | -0.05(-0.20%) |
Mar 12, 2015 | 23.07 | 23.40 | 22.95 | 23.24 | 3,004,443 | +0.30(+1.33%) |
Mar 11, 2015 | 22.73 | 23.01 | 22.56 | 22.93 | 4,972,091 | +0.31(+1.39%) |
Mar 10, 2015 | 22.55 | 22.87 | 22.45 | 22.62 | 3,959,302 | -0.15(-0.67%) |
Mar 09, 2015 | 22.61 | 22.79 | 22.28 | 22.77 | 3,053,626 | +0.14(+0.63%) |
Mar 06, 2015 | 22.81 | 23.00 | 22.51 | 22.63 | 3,336,848 | -0.30(-1.33%) |
Mar 05, 2015 | 22.97 | 23.00 | 22.58 | 22.93 | 2,600,546 | +0.11(+0.50%) |
Mar 04, 2015 | 23.19 | 23.34 | 22.82 | 22.82 | 3,307,395 | -0.85(-3.59%) |
Mar 03, 2015 | 23.58 | 23.73 | 23.38 | 23.67 | 3,067,396 | +0.10(+0.44%) |
Mar 02, 2015 | 23.36 | 23.58 | 23.27 | 23.56 | 3,096,965 | +0.23(+0.98%) |
Feb 27, 2015 | 23.45 | 23.57 | 23.10 | 23.34 | 5,708,292 | -0.19(-0.83%) |
Feb 26, 2015 | 22.89 | 23.71 | 21.75 | 23.53 | 16,104,399 | -2.92(-11.02%) |
Feb 25, 2015 | 26.03 | 26.50 | 25.90 | 26.45 | 1,560,282 | +0.47(+1.79%) |
Feb 24, 2015 | 25.90 | 26.02 | 25.61 | 25.98 | 1,857,885 | +0.11(+0.44%) |
Feb 23, 2015 | 25.91 | 26.10 | 25.80 | 25.87 | 1,955,662 | -0.13(-0.51%) |
Feb 20, 2015 | 25.97 | 26.05 | 25.64 | 26.00 | 1,806,272 | +0.07(+0.26%) |
Feb 19, 2015 | 25.89 | 26.01 | 25.70 | 25.93 | 1,740,250 | +0.06(+0.22%) |
Feb 18, 2015 | 25.96 | 26.08 | 25.71 | 25.88 | 1,761,557 | -0.17(-0.66%) |
Feb 17, 2015 | 25.91 | 26.13 | 25.81 | 26.05 | 1,288,781 | +0.20(+0.77%) |
Feb 13, 2015 | 25.71 | 25.85 | 25.85 | 25.85 | 1,145,231 | +0.09(+0.37%) |
Feb 12, 2015 | 25.82 | 25.95 | 25.66 | 25.75 | 1,268,541 | -0.02(-0.09%) |
Feb 11, 2015 | 25.99 | 26.11 | 25.62 | 25.78 | 1,430,568 | -0.19(-0.75%) |
Feb 10, 2015 | 25.94 | 25.99 | 25.63 | 25.97 | 896,435 | +0.28(+1.11%) |
Feb 09, 2015 | 25.66 | 25.88 | 25.45 | 25.69 | 2,757,145 | +0.03(+0.11%) |
Feb 06, 2015 | 25.54 | 25.96 | 25.35 | 25.66 | 1,722,127 | +0.33(+1.31%) |
Feb 05, 2015 | 25.42 | 25.66 | 25.09 | 25.33 | 2,458,243 | +0.09(+0.34%) |
Feb 04, 2015 | 24.69 | 25.51 | 24.22 | 25.24 | 1,601,475 | -0.26(-1.01%) |
Feb 03, 2015 | 25.07 | 25.53 | 25.06 | 25.50 | 1,200,326 | +0.54(+2.15%) |
Feb 02, 2015 | 24.56 | 24.99 | 24.39 | 24.96 | 1,848,600 | +0.45(+1.84%) |
Jan 30, 2015 | 24.83 | 24.94 | 24.44 | 24.51 | 1,762,991 | -0.38(-1.53%) |
Jan 29, 2015 | 24.77 | 24.93 | 24.44 | 24.89 | 1,345,579 | +0.27(+1.08%) |
Jan 28, 2015 | 25.61 | 25.63 | 24.54 | 24.62 | 1,439,924 | -0.86(-3.39%) |
Jan 27, 2015 | 25.47 | 25.81 | 25.35 | 25.49 | 862,878 | -0.42(-1.61%) |
Jan 26, 2015 | 25.68 | 25.91 | 25.52 | 25.90 | 1,148,520 | +0.28(+1.11%) |
Jan 23, 2015 | 25.44 | 25.68 | 25.33 | 25.62 | 1,101,108 | +0.09(+0.33%) |
Jan 22, 2015 | 25.12 | 25.63 | 24.95 | 25.53 | 1,531,183 | +0.57(+2.28%) |
Jan 21, 2015 | 24.39 | 25.04 | 24.20 | 24.96 | 1,713,035 | +0.61(+2.49%) |
Jan 20, 2015 | 24.40 | 24.68 | 24.20 | 24.36 | 1,930,451 | +0.02(+0.08%) |
Jan 16, 2015 | 24.03 | 24.36 | 23.85 | 24.34 | 1,524,141 | +0.33(+1.38%) |
Jan 15, 2015 | 24.90 | 25.14 | 23.97 | 24.01 | 1,680,603 | -0.88(-3.53%) |
Jan 14, 2015 | 24.93 | 25.14 | 24.65 | 24.88 | 1,116,781 | -0.40(-1.60%) |
Jan 13, 2015 | 25.70 | 25.94 | 24.99 | 25.29 | 879,929 | -0.26(-1.00%) |
Jan 12, 2015 | 26.04 | 26.22 | 25.43 | 25.54 | 1,196,087 | -0.47(-1.79%) |
Jan 09, 2015 | 26.28 | 26.39 | 25.80 | 26.01 | 1,088,000 | -0.22(-0.83%) |
Jan 08, 2015 | 26.12 | 26.45 | 26.07 | 26.23 | 1,629,852 | +0.28(+1.06%) |
Jan 07, 2015 | 25.89 | 25.97 | 25.55 | 25.95 | 1,009,125 | +0.36(+1.41%) |
Jan 06, 2015 | 26.08 | 26.25 | 25.37 | 25.59 | 1,151,386 | -0.46(-1.77%) |
Jan 05, 2015 | 26.17 | 26.40 | 25.83 | 26.05 | 1,083,687 | -0.33(-1.24%) |
Jan 02, 2015 | 26.80 | 26.81 | 25.95 | 26.38 | 1,185,443 | -0.32(-1.21%) |
Dec 31, 2014 | 26.91 | 26.70 | 26.70 | 26.70 | 1,004,118 | -0.11(-0.41%) |
Dec 30, 2014 | 26.75 | 26.95 | 26.59 | 26.81 | 877,012 | +0.02(+0.07%) |
Dec 29, 2014 | 26.80 | 27.09 | 26.66 | 26.79 | 1,460,252 | +0.10(+0.37%) |
Dec 26, 2014 | 26.64 | 26.94 | 26.64 | 26.69 | 588,518 | +0.17(+0.64%) |
Dec 24, 2014 | 26.58 | 26.52 | 26.52 | 26.52 | 685,454 | -0.02(-0.07%) |
Dec 23, 2014 | 26.50 | 26.73 | 26.23 | 26.54 | 991,233 | +0.24(+0.90%) |
Dec 22, 2014 | 26.35 | 26.61 | 26.14 | 26.30 | 1,066,071 | +0.09(+0.33%) |
Dec 19, 2014 | 26.22 | 26.56 | 26.11 | 26.22 | 2,114,338 | +0.09(+0.36%) |
Dec 18, 2014 | 26.42 | 26.57 | 25.91 | 26.12 | 1,481,920 | +0.10(+0.40%) |
Dec 17, 2014 | 25.41 | 26.07 | 25.39 | 26.02 | 1,704,599 | +0.46(+1.80%) |
Dec 16, 2014 | 26.02 | 26.20 | 25.55 | 25.56 | 1,990,853 | -0.57(-2.16%) |
Dec 15, 2014 | 26.63 | 27.16 | 26.09 | 26.12 | 1,468,351 | -0.28(-1.08%) |
Dec 12, 2014 | 26.88 | 27.18 | 26.35 | 26.41 | 2,243,144 | -0.71(-2.63%) |
Dec 11, 2014 | 27.61 | 27.78 | 27.09 | 27.12 | 950,479 | -0.31(-1.14%) |
Dec 10, 2014 | 27.93 | 27.93 | 27.40 | 27.43 | 1,031,155 | -0.51(-1.83%) |
Dec 09, 2014 | 27.29 | 28.00 | 27.29 | 27.95 | 1,686,291 | +0.45(+1.62%) |
Dec 08, 2014 | 27.66 | 27.83 | 27.33 | 27.50 | 950,804 | -0.27(-0.97%) |
Dec 05, 2014 | 27.63 | 27.79 | 27.53 | 27.77 | 857,729 | +0.25(+0.91%) |
Dec 04, 2014 | 28.11 | 28.15 | 27.41 | 27.52 | 962,967 | -0.55(-1.96%) |
Dec 03, 2014 | 27.45 | 28.12 | 27.28 | 28.07 | 1,012,645 | +0.66(+2.43%) |
Dec 02, 2014 | 27.28 | 27.66 | 27.28 | 27.41 | 872,400 | +0.12(+0.45%) |
Dec 01, 2014 | 27.50 | 27.83 | 27.23 | 27.28 | 1,270,459 | -0.30(-1.10%) |
Nov 28, 2014 | 27.49 | 27.79 | 27.34 | 27.59 | 654,678 | +0.17(+0.62%) |
Nov 26, 2014 | 27.30 | 27.41 | 27.41 | 27.41 | 958,519 | +0.11(+0.42%) |
Nov 25, 2014 | 27.62 | 27.64 | 27.14 | 27.30 | 1,111,113 | -0.24(-0.86%) |
Nov 24, 2014 | 27.31 | 27.87 | 27.30 | 27.54 | 1,760,422 | +0.20(+0.73%) |
Nov 21, 2014 | 27.68 | 27.70 | 27.26 | 27.34 | 1,032,217 | -0.03(-0.10%) |
Nov 20, 2014 | 27.09 | 27.58 | 27.09 | 27.37 | 1,019,572 | +0.09(+0.35%) |
Nov 19, 2014 | 27.49 | 27.51 | 26.99 | 27.27 | 1,112,748 | -0.22(-0.81%) |
Nov 18, 2014 | 27.38 | 27.71 | 27.26 | 27.50 | 1,342,408 | +0.18(+0.64%) |
Nov 17, 2014 | 27.40 | 27.58 | 27.21 | 27.32 | 875,764 | -0.20(-0.72%) |
Nov 14, 2014 | 27.65 | 27.84 | 27.45 | 27.52 | 640,035 | -0.09(-0.31%) |
Nov 13, 2014 | 27.82 | 27.96 | 27.54 | 27.60 | 688,636 | -0.17(-0.60%) |
Nov 12, 2014 | 27.31 | 27.87 | 27.31 | 27.77 | 884,211 | +0.12(+0.43%) |
Nov 11, 2014 | 27.71 | 27.75 | 27.44 | 27.65 | 757,137 | -0.10(-0.38%) |
Nov 10, 2014 | 27.72 | 28.07 | 27.52 | 27.76 | 1,297,703 | +0.10(+0.38%) |
Nov 07, 2014 | 27.51 | 27.66 | 27.14 | 27.65 | 1,231,121 | +0.17(+0.62%) |
Nov 06, 2014 | 27.29 | 27.60 | 27.15 | 27.48 | 969,272 | +0.17(+0.63%) |
Nov 05, 2014 | 26.88 | 27.37 | 26.80 | 27.31 | 1,625,057 | +0.55(+2.06%) |
Nov 04, 2014 | 27.33 | 27.43 | 26.74 | 26.76 | 1,304,627 | -0.58(-2.12%) |
Nov 03, 2014 | 27.11 | 27.52 | 26.89 | 27.34 | 1,986,660 | +0.21(+0.77%) |
Oct 31, 2014 | 25.84 | 27.49 | 25.70 | 27.13 | 4,067,507 | +1.62(+6.37%) |
Oct 30, 2014 | 25.21 | 25.78 | 24.61 | 25.51 | 3,709,170 | -0.74(-2.82%) |
Oct 29, 2014 | 26.53 | 26.53 | 26.07 | 26.25 | 1,590,024 | -0.18(-0.66%) |
Oct 28, 2014 | 26.10 | 26.46 | 25.90 | 26.42 | 1,147,889 | +0.52(+2.00%) |
Oct 27, 2014 | 25.70 | 25.86 | 25.86 | 25.90 | 812,510 | +0.05(+0.18%) |
Oct 24, 2014 | 25.72 | 25.88 | 25.46 | 25.86 | 634,776 | +0.08(+0.29%) |
Oct 23, 2014 | 25.78 | 25.93 | 25.45 | 25.78 | 1,267,386 | +0.29(+1.16%) |
Oct 22, 2014 | 25.61 | 26.01 | 25.42 | 25.49 | 1,336,393 | -0.13(-0.52%) |
Oct 21, 2014 | 25.37 | 25.79 | 25.15 | 25.62 | 1,280,782 | +0.47(+1.89%) |
Oct 20, 2014 | 24.81 | 25.22 | 24.81 | 25.15 | 1,016,541 | +0.22(+0.88%) |
Oct 17, 2014 | 25.19 | 25.20 | 24.74 | 24.93 | 1,644,597 | -0.04(-0.15%) |
Oct 16, 2014 | 24.10 | 25.01 | 24.00 | 24.96 | 2,197,236 | +0.41(+1.68%) |
Oct 15, 2014 | 24.24 | 24.78 | 23.83 | 24.55 | 1,664,722 | -0.11(-0.44%) |
Oct 14, 2014 | 23.97 | 24.77 | 23.91 | 24.66 | 2,031,643 | +0.80(+3.34%) |
Oct 13, 2014 | 24.40 | 24.51 | 23.83 | 23.86 | 1,424,344 | -0.54(-2.22%) |
Oct 10, 2014 | 24.85 | 24.95 | 24.40 | 24.40 | 1,268,524 | -0.38(-1.53%) |
Oct 09, 2014 | 25.25 | 25.33 | 24.70 | 24.78 | 1,148,957 | -0.53(-2.10%) |
Oct 08, 2014 | 25.08 | 25.36 | 24.82 | 25.32 | 1,007,729 | +0.26(+1.02%) |
Oct 07, 2014 | 25.61 | 25.61 | 25.05 | 25.06 | 1,365,362 | -0.67(-2.60%) |
Oct 06, 2014 | 26.07 | 26.20 | 25.71 | 25.73 | 1,707,936 | -0.27(-1.04%) |
Oct 03, 2014 | 25.88 | 26.29 | 25.77 | 26.00 | 2,044,096 | +0.29(+1.15%) |
Oct 02, 2014 | 25.35 | 25.82 | 25.17 | 25.71 | 1,464,333 | +0.42(+1.65%) |
Oct 01, 2014 | 25.17 | 25.62 | 25.17 | 25.29 | 2,935,836 | +0.04(+0.15%) |
Sep 30, 2014 | 25.21 | 25.37 | 25.11 | 25.25 | 1,910,583 | +0.00(+0.02%) |
Sep 29, 2014 | 24.98 | 25.31 | 24.89 | 25.24 | 1,310,488 | +0.02(+0.08%) |
Sep 26, 2014 | 24.90 | 25.26 | 24.86 | 25.23 | 1,328,423 | +0.29(+1.16%) |
Sep 25, 2014 | 25.16 | 25.23 | 24.81 | 24.94 | 1,564,195 | -0.35(-1.39%) |
Sep 24, 2014 | 25.12 | 25.34 | 24.93 | 25.29 | 929,591 | +0.19(+0.76%) |
Sep 23, 2014 | 25.30 | 25.44 | 25.10 | 25.10 | 1,549,065 | -0.36(-1.42%) |
Sep 22, 2014 | 25.86 | 25.92 | 25.39 | 25.46 | 1,104,631 | -0.49(-1.88%) |
Sep 19, 2014 | 26.18 | 26.19 | 25.71 | 25.95 | 2,307,498 | -0.16(-0.60%) |
Sep 18, 2014 | 26.42 | 26.56 | 26.09 | 26.10 | 1,615,541 | -0.29(-1.12%) |
Sep 17, 2014 | 26.75 | 26.77 | 26.33 | 26.40 | 1,380,293 | -0.25(-0.93%) |
Sep 16, 2014 | 26.52 | 26.73 | 26.35 | 26.65 | 1,921,342 | +0.09(+0.32%) |
Sep 15, 2014 | 26.49 | 26.83 | 26.39 | 26.56 | 1,106,247 | +0.02(+0.07%) |
Sep 12, 2014 | 26.79 | 26.81 | 26.45 | 26.54 | 1,001,460 | -0.24(-0.89%) |
Sep 11, 2014 | 26.49 | 26.81 | 26.38 | 26.78 | 1,154,006 | +0.22(+0.82%) |
Sep 10, 2014 | 26.79 | 26.84 | 26.31 | 26.56 | 1,379,428 | -0.27(-0.99%) |
Sep 09, 2014 | 26.86 | 26.96 | 26.66 | 26.83 | 1,460,212 | -0.18(-0.67%) |
Sep 08, 2014 | 27.09 | 27.17 | 26.80 | 27.01 | 1,309,334 | -0.18(-0.66%) |
Sep 05, 2014 | 27.27 | 27.45 | 27.05 | 27.19 | 1,498,006 | -0.11(-0.42%) |
Sep 04, 2014 | 27.32 | 27.62 | 27.32 | 27.30 | 2,580,593 | -0.05(-0.17%) |
Sep 03, 2014 | 27.49 | 27.74 | 27.32 | 27.35 | 3,156,256 | -0.14(-0.52%) |
Sep 02, 2014 | 26.94 | 27.50 | 26.92 | 27.49 | 3,057,880 | +0.52(+1.94%) |
Aug 29, 2014 | 26.38 | 26.97 | 26.97 | 26.97 | 1,854,169 | +0.60(+2.27%) |
Aug 28, 2014 | 26.28 | 26.43 | 26.06 | 26.37 | 864,272 | +0.02(+0.07%) |
Aug 27, 2014 | 26.53 | 26.61 | 26.28 | 26.35 | 1,108,630 | -0.14(-0.52%) |
Aug 26, 2014 | 26.75 | 26.79 | 26.30 | 26.49 | 2,005,357 | -0.15(-0.55%) |
Aug 25, 2014 | 26.10 | 26.59 | 25.92 | 26.64 | 2,458,635 | +0.71(+2.75%) |
Aug 22, 2014 | 25.89 | 26.04 | 25.73 | 25.92 | 1,492,906 | +0.09(+0.33%) |
Aug 21, 2014 | 25.96 | 25.96 | 25.68 | 25.84 | 1,772,057 | -0.10(-0.40%) |
Aug 20, 2014 | 25.65 | 25.96 | 25.47 | 25.94 | 2,141,577 | +0.20(+0.77%) |
Aug 19, 2014 | 25.93 | 26.01 | 25.67 | 25.74 | 1,156,094 | -0.11(-0.44%) |
Aug 18, 2014 | 25.32 | 25.85 | 25.22 | 25.86 | 1,653,395 | +0.68(+2.72%) |
Aug 15, 2014 | 25.21 | 25.21 | 24.73 | 25.17 | 1,390,651 | +0.05(+0.19%) |
Aug 14, 2014 | 24.94 | 25.21 | 24.85 | 25.13 | 1,458,744 | +0.27(+1.07%) |
Aug 13, 2014 | 25.02 | 25.20 | 24.80 | 24.86 | 987,003 | -0.13(-0.53%) |
Aug 12, 2014 | 25.15 | 25.37 | 24.83 | 24.99 | 1,126,919 | -0.27(-1.05%) |
Aug 11, 2014 | 25.28 | 25.48 | 25.02 | 25.26 | 1,365,205 | +0.05(+0.19%) |
Aug 08, 2014 | 24.62 | 25.12 | 24.59 | 25.21 | 1,736,846 | +0.54(+2.19%) |
Aug 07, 2014 | 24.86 | 24.93 | 24.52 | 24.67 | 1,552,142 | -0.12(-0.50%) |
Aug 06, 2014 | 24.73 | 25.03 | 24.61 | 24.79 | 1,071,757 | -0.04(-0.15%) |
Aug 05, 2014 | 24.98 | 25.19 | 24.73 | 24.83 | 1,791,618 | -0.29(-1.17%) |
Aug 04, 2014 | 24.35 | 25.25 | 24.30 | 25.13 | 2,858,909 | +0.85(+3.48%) |
Aug 01, 2014 | 24.77 | 24.97 | 23.89 | 24.28 | 5,955,424 | -0.56(-2.24%) |
Jul 31, 2014 | 24.40 | 25.12 | 24.25 | 24.84 | 4,738,507 | +0.78(+3.26%) |
Jul 30, 2014 | 24.25 | 24.31 | 23.95 | 24.05 | 2,837,117 | -0.08(-0.31%) |
Jul 29, 2014 | 24.15 | 24.30 | 23.89 | 24.13 | 3,242,899 | -0.07(-0.27%) |
Jul 28, 2014 | 24.17 | 24.36 | 23.99 | 24.20 | 1,839,235 | +0.12(+0.51%) |
Jul 25, 2014 | 24.32 | 24.49 | 24.02 | 24.07 | 1,388,260 | -0.34(-1.40%) |
Jul 24, 2014 | 24.55 | 24.59 | 24.35 | 24.41 | 1,518,229 | -0.03(-0.12%) |
Jul 23, 2014 | 24.35 | 24.58 | 24.29 | 24.44 | 1,358,962 | +0.18(+0.74%) |
Jul 22, 2014 | 24.55 | 24.66 | 24.21 | 24.26 | 1,631,426 | -0.20(-0.82%) |
Jul 21, 2014 | 24.47 | 24.76 | 24.40 | 24.46 | 1,115,382 | -0.11(-0.46%) |
Jul 18, 2014 | 24.48 | 24.72 | 24.24 | 24.58 | 1,069,594 | +0.13(+0.54%) |
Jul 17, 2014 | 24.78 | 24.95 | 24.42 | 24.44 | 1,243,095 | -0.48(-1.94%) |
Jul 16, 2014 | 25.40 | 25.64 | 24.79 | 24.93 | 2,272,170 | -0.35(-1.39%) |
Jul 15, 2014 | 25.35 | 25.64 | 25.16 | 25.28 | 1,365,008 | -0.10(-0.41%) |
Jul 14, 2014 | 25.47 | 25.58 | 25.21 | 25.38 | 1,278,038 | +0.12(+0.49%) |
Jul 11, 2014 | 25.15 | 25.49 | 24.94 | 25.26 | 1,809,291 | +0.03(+0.11%) |
Jul 10, 2014 | 25.25 | 25.54 | 25.02 | 25.23 | 2,105,396 | -0.44(-1.70%) |
Jul 09, 2014 | 24.89 | 25.68 | 24.89 | 25.67 | 1,520,966 | +0.51(+2.04%) |
Jul 08, 2014 | 25.62 | 25.62 | 25.13 | 25.15 | 2,147,677 | -0.59(-2.29%) |
Jul 07, 2014 | 25.64 | 26.09 | 25.34 | 25.74 | 1,759,480 | +0.05(+0.18%) |
Jul 03, 2014 | 25.38 | 25.70 | 25.70 | 25.70 | 651,334 | +0.31(+1.23%) |
Jul 02, 2014 | 25.59 | 25.73 | 25.35 | 25.38 | 989,450 | -0.28(-1.07%) |
Jul 01, 2014 | 25.46 | 26.00 | 25.39 | 25.66 | 2,202,504 | +0.31(+1.24%) |
Jun 30, 2014 | 25.34 | 25.38 | 24.92 | 25.34 | 2,156,755 | +0.04(+0.15%) |
Jun 27, 2014 | 24.96 | 25.49 | 24.88 | 25.31 | 2,725,204 | +0.31(+1.25%) |
Jun 26, 2014 | 25.02 | 25.07 | 24.64 | 24.99 | 1,380,997 | -0.07(-0.27%) |
Jun 25, 2014 | 24.45 | 25.21 | 24.41 | 25.06 | 1,778,536 | +0.52(+2.13%) |
Jun 24, 2014 | 24.64 | 24.99 | 24.38 | 24.54 | 1,945,797 | -0.19(-0.77%) |
Jun 23, 2014 | 24.97 | 25.35 | 24.65 | 24.73 | 2,477,840 | -0.46(-1.81%) |
Jun 20, 2014 | 25.17 | 25.35 | 25.02 | 25.18 | 2,318,986 | +0.04(+0.15%) |
Jun 19, 2014 | 25.51 | 25.62 | 24.97 | 25.15 | 1,559,993 | -0.29(-1.16%) |
Jun 18, 2014 | 24.55 | 25.51 | 24.47 | 25.44 | 3,233,209 | +0.99(+4.04%) |
Jun 17, 2014 | 24.32 | 24.55 | 23.69 | 24.45 | 4,090,131 | +0.09(+0.35%) |
Jun 16, 2014 | 24.69 | 24.87 | 24.33 | 24.37 | 2,458,466 | -0.32(-1.31%) |
Jun 13, 2014 | 25.12 | 25.29 | 24.61 | 24.69 | 2,463,915 | -0.32(-1.29%) |
Jun 12, 2014 | 25.43 | 25.61 | 24.93 | 25.01 | 1,750,061 | -0.50(-1.97%) |
Jun 11, 2014 | 25.86 | 26.90 | 25.31 | 25.52 | 2,992,747 | -0.35(-1.36%) |
Jun 10, 2014 | 26.69 | 26.75 | 25.80 | 25.87 | 2,100,256 | -0.85(-3.20%) |
Jun 06, 2014 | 26.59 | 26.84 | 26.19 | 26.72 | 2,732,136 | +0.24(+0.90%) |
Jun 05, 2014 | 26.62 | 26.82 | 26.46 | 26.48 | 1,895,529 | -0.09(-0.32%) |
Jun 04, 2014 | 26.63 | 26.74 | 26.51 | 26.57 | 935,170 | -0.13(-0.50%) |
Jun 03, 2014 | 26.30 | 26.84 | 26.26 | 26.70 | 890,860 | +0.11(+0.43%) |
Jun 02, 2014 | 26.34 | 26.71 | 26.16 | 26.59 | 894,724 | +0.25(+0.94%) |
May 30, 2014 | 26.66 | 26.66 | 26.26 | 26.34 | 1,251,440 | -0.28(-1.07%) |
May 29, 2014 | 27.02 | 27.02 | 26.54 | 26.63 | 1,258,507 | -0.24(-0.88%) |
May 28, 2014 | 27.17 | 27.17 | 26.65 | 26.86 | 1,775,976 | -0.35(-1.29%) |
May 27, 2014 | 26.95 | 27.25 | 26.83 | 27.22 | 1,537,083 | +0.50(+1.88%) |
May 23, 2014 | 26.66 | 26.71 | 26.71 | 26.71 | 1,400,078 | +0.00(+0.00%) |
May 22, 2014 | 26.60 | 26.87 | 26.44 | 26.71 | 690,915 | +0.06(+0.21%) |
May 21, 2014 | 26.64 | 26.89 | 26.40 | 26.66 | 874,065 | +0.14(+0.54%) |
May 20, 2014 | 26.87 | 26.95 | 26.26 | 26.51 | 1,731,014 | -0.44(-1.62%) |
May 19, 2014 | 26.92 | 27.18 | 26.91 | 26.95 | 906,721 | -0.01(-0.04%) |
May 16, 2014 | 26.79 | 27.19 | 26.49 | 26.96 | 1,379,302 | +0.03(+0.11%) |
May 15, 2014 | 27.03 | 27.22 | 26.39 | 26.93 | 2,345,667 | -0.14(-0.53%) |
May 14, 2014 | 27.73 | 27.82 | 27.03 | 27.07 | 2,642,089 | -0.80(-2.86%) |
May 13, 2014 | 27.86 | 28.19 | 27.73 | 27.87 | 1,682,301 | +0.00(+0.00%) |
May 12, 2014 | 27.52 | 27.92 | 27.35 | 27.87 | 1,275,626 | +0.54(+1.98%) |
May 09, 2014 | 27.40 | 27.67 | 27.13 | 27.33 | 1,045,220 | -0.14(-0.52%) |
May 08, 2014 | 27.44 | 28.16 | 27.32 | 27.47 | 1,812,387 | -0.02(-0.07%) |
May 07, 2014 | 27.08 | 27.51 | 26.89 | 27.49 | 2,028,047 | +0.51(+1.90%) |
May 06, 2014 | 27.71 | 27.84 | 26.78 | 26.98 | 2,680,791 | -0.81(-2.91%) |
May 05, 2014 | 27.71 | 28.34 | 27.43 | 27.79 | 1,505,757 | +0.00(+0.00%) |
May 02, 2014 | 27.67 | 28.08 | 27.61 | 27.79 | 1,903,196 | +0.13(+0.48%) |
May 01, 2014 | 27.81 | 27.82 | 27.48 | 27.65 | 2,440,317 | +0.00(+0.00%) |
Apr 30, 2014 | 27.65 | 28.04 | 26.87 | 27.65 | 5,313,378 | -0.41(-1.46%) |
Apr 29, 2014 | 26.11 | 28.16 | 25.93 | 28.06 | 3,961,443 | +2.21(+8.56%) |
Apr 28, 2014 | 25.45 | 26.09 | 25.34 | 25.85 | 3,204,935 | +0.54(+2.14%) |
Apr 25, 2014 | 25.90 | 25.90 | 25.29 | 25.31 | 2,192,394 | -0.68(-2.63%) |
Apr 24, 2014 | 25.85 | 26.02 | 25.46 | 25.99 | 1,063,892 | +0.27(+1.03%) |
Apr 23, 2014 | 25.83 | 25.93 | 25.53 | 25.72 | 1,213,735 | -0.07(-0.26%) |
Apr 22, 2014 | 26.09 | 26.35 | 25.76 | 25.79 | 1,916,330 | -0.28(-1.06%) |
Apr 21, 2014 | 26.22 | 26.40 | 25.77 | 26.07 | 1,053,306 | +0.07(+0.26%) |
Apr 17, 2014 | 25.46 | 26.00 | 26.00 | 26.00 | 4,619,891 | +0.56(+2.20%) |
Apr 16, 2014 | 26.19 | 26.40 | 25.34 | 25.44 | 2,351,413 | -0.62(-2.37%) |
Apr 15, 2014 | 25.42 | 26.16 | 25.06 | 26.06 | 2,310,345 | +0.73(+2.89%) |
Apr 14, 2014 | 26.18 | 26.25 | 25.15 | 25.33 | 3,892,856 | -0.71(-2.73%) |
Apr 11, 2014 | 26.02 | 26.35 | 25.63 | 26.04 | 1,707,586 | +0.27(+1.03%) |
Apr 10, 2014 | 26.38 | 26.50 | 25.67 | 25.77 | 1,744,144 | -0.66(-2.51%) |
Apr 09, 2014 | 26.31 | 26.50 | 26.04 | 26.44 | 1,351,454 | +0.16(+0.61%) |
Apr 08, 2014 | 25.80 | 26.31 | 25.71 | 26.28 | 1,641,962 | +0.40(+1.54%) |
Apr 07, 2014 | 25.90 | 26.11 | 25.54 | 25.88 | 2,274,071 | -0.22(-0.84%) |
Apr 04, 2014 | 26.93 | 26.93 | 26.00 | 26.09 | 2,992,034 | -0.47(-1.79%) |
Apr 03, 2014 | 25.77 | 26.62 | 25.60 | 26.57 | 3,129,535 | +0.87(+3.40%) |
Apr 02, 2014 | 25.88 | 26.04 | 25.54 | 25.70 | 1,639,743 | -0.09(-0.37%) |