Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.68 | 29.80 | 29.59 | 29.78 | 2,258,375 | +0.10(+0.33%) |
Mar 30, 2015 | 29.21 | 29.75 | 29.21 | 29.68 | 1,777,375 | +0.49(+1.69%) |
Mar 27, 2015 | 28.69 | 29.23 | 28.62 | 29.19 | 2,207,575 | +0.47(+1.63%) |
Mar 26, 2015 | 29.06 | 29.23 | 28.67 | 28.72 | 2,601,019 | -0.51(-1.75%) |
Mar 25, 2015 | 29.64 | 29.74 | 29.11 | 29.23 | 1,533,010 | -0.39(-1.31%) |
Mar 24, 2015 | 29.88 | 29.91 | 29.54 | 29.62 | 2,491,067 | -0.27(-0.89%) |
Mar 23, 2015 | 29.86 | 30.10 | 29.76 | 29.88 | 1,518,617 | +0.10(+0.33%) |
Mar 20, 2015 | 29.54 | 29.86 | 29.53 | 29.79 | 3,241,444 | +0.36(+1.24%) |
Mar 19, 2015 | 29.49 | 29.77 | 29.37 | 29.42 | 1,538,547 | -0.24(-0.82%) |
Mar 18, 2015 | 28.94 | 29.86 | 28.74 | 29.66 | 3,514,075 | +0.75(+2.61%) |
Mar 17, 2015 | 28.91 | 29.03 | 28.72 | 28.91 | 1,531,317 | +0.02(+0.08%) |
Mar 16, 2015 | 28.86 | 29.03 | 28.79 | 28.89 | 1,492,026 | +0.22(+0.76%) |
Mar 13, 2015 | 28.60 | 28.69 | 28.26 | 28.67 | 2,310,942 | +0.02(+0.08%) |
Mar 12, 2015 | 28.52 | 28.87 | 28.40 | 28.64 | 1,546,149 | +0.32(+1.11%) |
Mar 11, 2015 | 28.47 | 28.50 | 28.04 | 28.33 | 2,027,487 | -0.15(-0.51%) |
Mar 10, 2015 | 28.43 | 28.69 | 28.30 | 28.47 | 907,382 | -0.05(-0.17%) |
Mar 09, 2015 | 28.50 | 28.60 | 28.30 | 28.52 | 846,592 | +0.17(+0.60%) |
Mar 06, 2015 | 29.08 | 29.08 | 28.30 | 28.35 | 2,758,994 | -1.09(-3.71%) |
Mar 05, 2015 | 29.42 | 29.74 | 29.25 | 29.45 | 1,613,981 | +0.02(+0.08%) |
Mar 04, 2015 | 29.64 | 29.69 | 29.35 | 29.42 | 1,389,236 | -0.27(-0.90%) |
Mar 03, 2015 | 29.74 | 29.81 | 29.62 | 29.69 | 1,221,363 | -0.07(-0.24%) |
Mar 02, 2015 | 29.76 | 30.17 | 29.64 | 29.76 | 1,608,940 | +0.00(+0.00%) |
Feb 27, 2015 | 29.47 | 30.32 | 29.45 | 29.76 | 3,554,414 | -0.19(-0.65%) |
Feb 26, 2015 | 30.17 | 30.27 | 29.79 | 29.96 | 1,137,088 | -0.32(-1.04%) |
Feb 25, 2015 | 29.76 | 30.59 | 29.76 | 30.27 | 4,107,448 | +0.51(+1.71%) |
Feb 24, 2015 | 30.25 | 30.34 | 29.70 | 29.76 | 2,085,832 | -0.61(-2.00%) |
Feb 23, 2015 | 30.39 | 30.56 | 30.22 | 30.37 | 1,694,175 | +0.07(+0.24%) |
Feb 20, 2015 | 30.05 | 30.39 | 30.00 | 30.30 | 1,810,987 | +0.27(+0.89%) |
Feb 19, 2015 | 30.56 | 30.59 | 29.94 | 30.03 | 1,257,178 | -0.66(-2.14%) |
Feb 18, 2015 | 30.42 | 30.86 | 30.03 | 30.68 | 2,260,822 | +0.39(+1.28%) |
Feb 17, 2015 | 30.49 | 30.88 | 30.22 | 30.30 | 1,874,138 | -0.29(-0.95%) |
Feb 13, 2015 | 30.68 | 30.59 | 30.59 | 30.59 | 1,334,952 | +0.02(+0.08%) |
Feb 12, 2015 | 30.42 | 30.73 | 30.26 | 30.56 | 1,800,924 | +0.24(+0.80%) |
Feb 11, 2015 | 30.34 | 30.56 | 30.05 | 30.32 | 906,618 | -0.07(-0.24%) |
Feb 10, 2015 | 30.32 | 30.61 | 30.00 | 30.39 | 3,273,422 | +0.10(+0.32%) |
Feb 09, 2015 | 30.44 | 30.64 | 30.25 | 30.30 | 2,919,413 | -0.24(-0.80%) |
Feb 06, 2015 | 31.54 | 31.54 | 30.22 | 30.54 | 2,368,578 | -1.02(-3.23%) |
Feb 05, 2015 | 31.22 | 31.58 | 31.10 | 31.56 | 1,668,997 | +0.32(+1.01%) |
Feb 04, 2015 | 31.17 | 31.33 | 30.95 | 31.24 | 1,632,468 | -0.10(-0.31%) |
Feb 03, 2015 | 31.00 | 31.37 | 30.70 | 31.34 | 1,810,563 | +0.27(+0.86%) |
Feb 02, 2015 | 31.20 | 31.20 | 30.51 | 31.07 | 2,656,383 | -0.17(-0.54%) |
Jan 30, 2015 | 31.29 | 31.49 | 31.27 | 31.24 | 2,698,002 | -0.12(-0.39%) |
Jan 29, 2015 | 31.00 | 31.46 | 30.78 | 31.37 | 1,905,952 | +0.34(+1.10%) |
Jan 28, 2015 | 31.17 | 31.30 | 30.86 | 31.02 | 1,624,481 | -0.07(-0.23%) |
Jan 27, 2015 | 30.93 | 31.22 | 30.83 | 31.10 | 1,328,370 | +0.00(+0.00%) |
Jan 26, 2015 | 30.78 | 31.12 | 30.61 | 31.10 | 1,248,618 | +0.34(+1.11%) |
Jan 23, 2015 | 30.98 | 31.07 | 30.59 | 30.76 | 1,026,347 | -0.17(-0.55%) |
Jan 22, 2015 | 30.71 | 31.02 | 30.56 | 30.93 | 1,498,336 | +0.39(+1.27%) |
Jan 21, 2015 | 30.49 | 30.73 | 30.32 | 30.54 | 1,630,889 | +0.00(+0.00%) |
Jan 20, 2015 | 30.81 | 30.83 | 30.37 | 30.54 | 1,478,283 | -0.19(-0.63%) |
Jan 16, 2015 | 30.49 | 30.78 | 30.20 | 30.73 | 2,028,201 | +0.27(+0.88%) |
Jan 15, 2015 | 30.37 | 30.51 | 30.22 | 30.47 | 2,120,793 | +0.12(+0.40%) |
Jan 14, 2015 | 29.66 | 30.34 | 29.62 | 30.34 | 1,760,642 | +0.39(+1.30%) |
Jan 13, 2015 | 30.10 | 30.13 | 29.76 | 29.96 | 1,500,094 | -0.12(-0.40%) |
Jan 12, 2015 | 29.86 | 30.13 | 29.82 | 30.08 | 1,233,472 | +0.29(+0.98%) |
Jan 09, 2015 | 30.10 | 30.17 | 29.70 | 29.79 | 3,218,364 | -0.32(-1.05%) |
Jan 08, 2015 | 30.34 | 30.34 | 30.00 | 30.10 | 1,969,804 | -0.22(-0.72%) |
Jan 07, 2015 | 29.88 | 30.34 | 29.71 | 30.32 | 2,416,861 | +0.36(+1.22%) |
Jan 06, 2015 | 29.25 | 30.15 | 29.23 | 29.96 | 4,069,502 | +0.80(+2.75%) |
Jan 05, 2015 | 29.13 | 29.32 | 28.96 | 29.15 | 2,400,775 | -0.10(-0.33%) |
Jan 02, 2015 | 29.03 | 29.30 | 28.96 | 29.25 | 1,537,679 | +0.36(+1.26%) |
Dec 31, 2014 | 29.18 | 28.89 | 28.89 | 28.89 | 1,376,648 | -0.29(-1.00%) |
Dec 30, 2014 | 29.11 | 29.26 | 29.00 | 29.18 | 1,664,841 | +0.12(+0.42%) |
Dec 29, 2014 | 28.74 | 29.11 | 28.57 | 29.06 | 2,430,285 | +0.53(+1.87%) |
Dec 26, 2014 | 28.62 | 28.74 | 28.43 | 28.52 | 1,105,341 | -0.07(-0.25%) |
Dec 24, 2014 | 28.57 | 28.59 | 28.59 | 28.59 | 735,788 | +0.00(+0.00%) |
Dec 23, 2014 | 28.79 | 28.83 | 28.47 | 28.59 | 1,773,339 | -0.19(-0.67%) |
Dec 22, 2014 | 28.57 | 28.79 | 28.50 | 28.79 | 2,159,172 | +0.17(+0.59%) |
Dec 19, 2014 | 28.52 | 28.71 | 28.36 | 28.62 | 3,403,689 | +0.22(+0.76%) |
Dec 18, 2014 | 28.38 | 28.43 | 28.09 | 28.40 | 1,929,711 | +0.07(+0.25%) |
Dec 17, 2014 | 27.80 | 28.38 | 27.68 | 28.33 | 2,563,946 | +0.57(+2.07%) |
Dec 16, 2014 | 27.64 | 28.16 | 27.56 | 27.76 | 5,024,305 | +0.07(+0.26%) |
Dec 15, 2014 | 27.95 | 27.95 | 27.64 | 27.68 | 2,594,693 | -0.17(-0.60%) |
Dec 12, 2014 | 27.83 | 28.07 | 27.68 | 27.85 | 1,777,969 | +0.05(+0.17%) |
Dec 11, 2014 | 27.49 | 27.88 | 27.40 | 27.80 | 1,043,751 | +0.36(+1.31%) |
Dec 10, 2014 | 27.49 | 27.61 | 27.35 | 27.44 | 2,288,955 | -0.05(-0.17%) |
Dec 09, 2014 | 27.59 | 27.66 | 27.44 | 27.49 | 1,614,695 | -0.14(-0.52%) |
Dec 08, 2014 | 27.56 | 27.86 | 27.44 | 27.64 | 1,090,336 | +0.10(+0.35%) |
Dec 05, 2014 | 27.76 | 27.76 | 27.35 | 27.54 | 1,462,787 | -0.36(-1.29%) |
Dec 04, 2014 | 27.68 | 28.04 | 27.54 | 27.90 | 1,077,053 | +0.26(+0.95%) |
Dec 03, 2014 | 27.73 | 27.83 | 27.54 | 27.64 | 1,989,663 | -0.10(-0.35%) |
Dec 02, 2014 | 27.78 | 28.00 | 27.68 | 27.73 | 2,042,353 | -0.14(-0.52%) |
Dec 01, 2014 | 28.00 | 28.33 | 27.84 | 27.88 | 885,808 | -0.17(-0.60%) |
Nov 28, 2014 | 28.04 | 28.38 | 28.02 | 28.04 | 571,492 | +0.00(+0.00%) |
Nov 26, 2014 | 28.09 | 28.04 | 28.04 | 28.04 | 799,383 | -0.10(-0.34%) |
Nov 25, 2014 | 28.16 | 28.21 | 27.97 | 28.14 | 770,433 | +0.10(+0.34%) |
Nov 24, 2014 | 27.76 | 28.07 | 27.61 | 28.04 | 988,916 | +0.34(+1.21%) |
Nov 21, 2014 | 27.68 | 27.76 | 27.39 | 27.71 | 1,949,270 | +0.22(+0.78%) |
Nov 20, 2014 | 27.83 | 27.83 | 27.35 | 27.49 | 2,816,200 | -0.29(-1.03%) |
Nov 19, 2014 | 27.92 | 28.07 | 27.73 | 27.78 | 1,450,616 | -0.12(-0.43%) |
Nov 18, 2014 | 27.44 | 28.10 | 27.40 | 27.90 | 1,700,407 | +0.48(+1.75%) |
Nov 17, 2014 | 27.25 | 27.52 | 27.13 | 27.42 | 2,300,865 | +0.24(+0.88%) |
Nov 14, 2014 | 27.64 | 27.76 | 27.13 | 27.18 | 1,784,218 | -0.53(-1.90%) |
Nov 13, 2014 | 27.68 | 27.92 | 27.56 | 27.71 | 1,202,528 | +0.00(+0.00%) |
Nov 12, 2014 | 28.04 | 28.07 | 27.54 | 27.71 | 1,464,152 | -0.34(-1.20%) |
Nov 11, 2014 | 28.02 | 28.16 | 27.76 | 28.04 | 2,236,861 | +0.07(+0.26%) |
Nov 10, 2014 | 28.00 | 28.12 | 27.88 | 27.97 | 2,318,442 | -0.10(-0.34%) |
Nov 07, 2014 | 27.88 | 28.21 | 27.74 | 28.07 | 1,404,733 | +0.19(+0.69%) |
Nov 06, 2014 | 28.36 | 28.57 | 27.85 | 27.88 | 2,438,700 | -0.62(-2.19%) |
Nov 05, 2014 | 28.74 | 28.76 | 28.38 | 28.50 | 2,034,173 | -0.22(-0.75%) |
Nov 04, 2014 | 28.67 | 28.79 | 28.31 | 28.71 | 1,807,299 | -0.05(-0.17%) |
Nov 03, 2014 | 28.52 | 28.79 | 28.19 | 28.76 | 2,995,930 | +0.26(+0.92%) |
Oct 31, 2014 | 28.33 | 28.55 | 28.06 | 28.50 | 3,710,361 | +0.34(+1.19%) |
Oct 30, 2014 | 27.73 | 28.19 | 27.68 | 28.16 | 1,753,563 | +0.38(+1.38%) |
Oct 29, 2014 | 27.73 | 27.85 | 27.47 | 27.78 | 3,808,188 | -0.07(-0.26%) |
Oct 28, 2014 | 27.83 | 27.95 | 27.68 | 27.85 | 1,023,007 | +0.00(+0.00%) |
Oct 27, 2014 | 27.80 | 27.85 | 27.68 | 27.85 | 1,121,966 | +0.00(+0.00%) |
Oct 24, 2014 | 27.95 | 27.97 | 27.62 | 27.85 | 1,017,934 | -0.02(-0.09%) |
Oct 23, 2014 | 27.83 | 28.04 | 27.59 | 27.88 | 2,383,757 | +0.07(+0.26%) |
Oct 22, 2014 | 28.00 | 28.14 | 27.76 | 27.80 | 1,478,696 | -0.10(-0.34%) |
Oct 21, 2014 | 27.66 | 28.00 | 27.59 | 27.90 | 1,036,711 | +0.24(+0.87%) |
Oct 20, 2014 | 27.37 | 27.68 | 27.33 | 27.66 | 1,339,165 | +0.38(+1.40%) |
Oct 17, 2014 | 27.78 | 27.85 | 27.16 | 27.28 | 1,090,953 | -0.31(-1.13%) |
Oct 16, 2014 | 27.25 | 27.68 | 27.18 | 27.59 | 1,452,542 | +0.10(+0.35%) |
Oct 15, 2014 | 27.44 | 27.80 | 27.13 | 27.49 | 3,095,739 | +0.02(+0.09%) |
Oct 14, 2014 | 26.94 | 27.77 | 26.92 | 27.47 | 2,526,610 | +0.55(+2.05%) |
Oct 13, 2014 | 26.77 | 27.16 | 26.73 | 26.92 | 925,668 | +0.17(+0.63%) |
Oct 10, 2014 | 27.01 | 27.28 | 26.73 | 26.75 | 1,019,991 | -0.26(-0.98%) |
Oct 09, 2014 | 26.87 | 27.37 | 26.80 | 27.01 | 1,874,262 | +0.19(+0.71%) |
Oct 08, 2014 | 26.51 | 26.87 | 26.34 | 26.82 | 1,604,179 | +0.34(+1.27%) |
Oct 07, 2014 | 26.63 | 26.73 | 26.46 | 26.49 | 930,482 | -0.12(-0.45%) |
Oct 06, 2014 | 26.58 | 26.77 | 26.46 | 26.61 | 1,191,866 | +0.02(+0.09%) |
Oct 03, 2014 | 26.58 | 26.75 | 26.42 | 26.58 | 3,941,863 | +0.05(+0.18%) |
Oct 02, 2014 | 26.44 | 26.65 | 26.25 | 26.53 | 1,443,269 | +0.02(+0.09%) |
Oct 01, 2014 | 26.18 | 26.75 | 26.13 | 26.51 | 3,134,845 | +0.24(+0.91%) |
Sep 30, 2014 | 26.20 | 26.34 | 25.86 | 26.27 | 2,098,253 | +0.12(+0.46%) |
Sep 29, 2014 | 26.18 | 26.25 | 25.89 | 26.15 | 1,150,637 | -0.17(-0.64%) |
Sep 26, 2014 | 25.94 | 26.39 | 25.70 | 26.32 | 1,273,187 | +0.40(+1.54%) |
Sep 25, 2014 | 26.27 | 26.27 | 25.87 | 25.92 | 1,882,619 | -0.35(-1.35%) |
Sep 24, 2014 | 26.09 | 26.32 | 25.97 | 26.27 | 2,065,975 | +0.14(+0.54%) |
Sep 23, 2014 | 26.23 | 26.51 | 26.13 | 26.13 | 1,478,082 | -0.14(-0.54%) |
Sep 22, 2014 | 26.53 | 26.58 | 26.25 | 26.27 | 1,278,330 | -0.28(-1.07%) |
Sep 19, 2014 | 26.44 | 26.56 | 26.16 | 26.56 | 2,048,201 | +0.26(+0.99%) |
Sep 18, 2014 | 26.63 | 26.75 | 26.18 | 26.30 | 2,479,032 | -0.42(-1.59%) |
Sep 17, 2014 | 26.79 | 26.94 | 26.61 | 26.72 | 1,032,581 | +0.02(+0.09%) |
Sep 16, 2014 | 26.32 | 26.84 | 26.29 | 26.70 | 1,059,834 | +0.38(+1.43%) |
Sep 15, 2014 | 26.44 | 26.65 | 26.16 | 26.32 | 1,518,002 | -0.19(-0.71%) |
Sep 12, 2014 | 27.19 | 27.24 | 26.42 | 26.51 | 1,973,652 | -0.80(-2.94%) |
Sep 11, 2014 | 27.29 | 27.50 | 27.24 | 27.31 | 1,695,074 | +0.07(+0.26%) |
Sep 10, 2014 | 27.67 | 27.67 | 27.12 | 27.24 | 1,985,969 | -0.54(-1.95%) |
Sep 09, 2014 | 28.07 | 28.11 | 27.74 | 27.78 | 1,974,380 | -0.31(-1.09%) |
Sep 08, 2014 | 28.28 | 28.47 | 27.88 | 28.09 | 2,609,177 | -0.14(-0.50%) |
Sep 05, 2014 | 27.83 | 28.26 | 27.83 | 28.23 | 1,671,445 | +0.40(+1.44%) |
Sep 04, 2014 | 27.93 | 28.00 | 27.69 | 27.83 | 2,408,747 | -0.12(-0.42%) |
Sep 03, 2014 | 27.90 | 28.07 | 27.83 | 27.95 | 1,409,720 | +0.02(+0.08%) |
Sep 02, 2014 | 27.83 | 27.97 | 27.71 | 27.93 | 1,047,398 | +0.07(+0.25%) |
Aug 29, 2014 | 27.78 | 27.86 | 27.86 | 27.86 | 1,079,021 | +0.07(+0.25%) |
Aug 28, 2014 | 27.69 | 27.78 | 27.57 | 27.78 | 827,023 | +0.00(+0.00%) |
Aug 27, 2014 | 27.71 | 27.78 | 27.53 | 27.78 | 793,059 | +0.14(+0.51%) |
Aug 26, 2014 | 27.81 | 27.84 | 27.62 | 27.64 | 897,092 | -0.19(-0.68%) |
Aug 25, 2014 | 27.97 | 28.02 | 27.67 | 27.83 | 765,725 | -0.02(-0.08%) |
Aug 22, 2014 | 28.02 | 28.02 | 27.67 | 27.86 | 931,039 | -0.14(-0.51%) |
Aug 21, 2014 | 28.26 | 28.40 | 28.00 | 28.00 | 1,370,250 | -0.31(-1.08%) |
Aug 20, 2014 | 28.26 | 28.49 | 28.21 | 28.30 | 1,769,045 | -0.05(-0.17%) |
Aug 19, 2014 | 28.14 | 28.35 | 28.10 | 28.35 | 2,217,998 | +0.24(+0.84%) |
Aug 18, 2014 | 27.90 | 28.09 | 27.81 | 28.11 | 1,076,303 | +0.33(+1.19%) |
Aug 15, 2014 | 27.81 | 27.93 | 27.64 | 27.78 | 990,619 | +0.00(+0.00%) |
Aug 14, 2014 | 27.83 | 27.93 | 27.71 | 27.78 | 1,066,045 | +0.02(+0.09%) |
Aug 13, 2014 | 27.45 | 27.76 | 27.41 | 27.76 | 1,636,745 | +0.38(+1.38%) |
Aug 12, 2014 | 27.53 | 27.60 | 27.27 | 27.38 | 993,100 | -0.07(-0.26%) |
Aug 11, 2014 | 27.41 | 27.55 | 27.34 | 27.45 | 1,059,170 | +0.07(+0.26%) |
Aug 08, 2014 | 27.10 | 27.31 | 26.98 | 27.38 | 1,345,366 | +0.26(+0.96%) |
Aug 07, 2014 | 26.91 | 27.27 | 26.91 | 27.12 | 1,548,560 | +0.19(+0.70%) |
Aug 06, 2014 | 26.94 | 27.05 | 26.70 | 26.94 | 1,587,863 | -0.07(-0.26%) |
Aug 05, 2014 | 27.24 | 27.34 | 26.86 | 27.01 | 1,680,518 | -0.33(-1.21%) |
Aug 04, 2014 | 27.45 | 27.48 | 27.03 | 27.34 | 884,874 | +0.00(+0.00%) |
Aug 01, 2014 | 27.15 | 27.43 | 27.15 | 27.34 | 1,817,987 | +0.05(+0.17%) |
Jul 31, 2014 | 27.24 | 27.38 | 27.17 | 27.29 | 1,767,544 | -0.05(-0.17%) |
Jul 30, 2014 | 27.60 | 27.64 | 27.17 | 27.34 | 1,359,533 | -0.24(-0.86%) |
Jul 29, 2014 | 27.57 | 27.76 | 27.43 | 27.57 | 1,351,395 | -0.02(-0.09%) |
Jul 28, 2014 | 27.55 | 27.64 | 27.41 | 27.60 | 1,383,690 | +0.00(+0.00%) |
Jul 25, 2014 | 27.43 | 27.64 | 27.38 | 27.60 | 1,664,067 | -0.02(-0.09%) |
Jul 24, 2014 | 27.48 | 27.74 | 27.36 | 27.62 | 2,386,657 | +0.21(+0.77%) |
Jul 23, 2014 | 27.15 | 27.45 | 27.08 | 27.41 | 1,018,503 | +0.19(+0.69%) |
Jul 22, 2014 | 27.12 | 27.22 | 27.03 | 27.22 | 1,416,435 | +0.14(+0.52%) |
Jul 21, 2014 | 27.03 | 27.11 | 26.84 | 27.08 | 693,651 | +0.05(+0.17%) |
Jul 18, 2014 | 26.82 | 27.08 | 26.70 | 27.03 | 1,742,325 | +0.24(+0.88%) |
Jul 17, 2014 | 26.89 | 26.96 | 26.75 | 26.79 | 1,526,599 | -0.12(-0.44%) |
Jul 16, 2014 | 27.08 | 27.10 | 26.75 | 26.91 | 959,003 | +0.07(+0.26%) |
Jul 15, 2014 | 26.86 | 26.96 | 26.75 | 26.84 | 550,903 | -0.05(-0.18%) |
Jul 14, 2014 | 26.68 | 27.03 | 26.68 | 26.89 | 2,504,287 | +0.12(+0.44%) |
Jul 11, 2014 | 26.65 | 26.84 | 26.53 | 26.77 | 551,573 | +0.02(+0.09%) |
Jul 10, 2014 | 26.68 | 26.84 | 26.49 | 26.75 | 1,046,815 | +0.09(+0.35%) |
Jul 09, 2014 | 26.63 | 26.79 | 26.42 | 26.65 | 907,228 | +0.09(+0.36%) |
Jul 08, 2014 | 26.65 | 26.70 | 26.44 | 26.56 | 753,608 | +0.07(+0.27%) |
Jul 07, 2014 | 26.53 | 26.61 | 26.42 | 26.49 | 726,213 | -0.09(-0.35%) |
Jul 03, 2014 | 26.79 | 26.58 | 26.58 | 26.58 | 376,618 | -0.26(-0.97%) |
Jul 02, 2014 | 26.86 | 26.94 | 26.69 | 26.84 | 742,465 | -0.05(-0.18%) |
Jul 01, 2014 | 26.79 | 26.97 | 26.65 | 26.89 | 1,098,782 | +0.09(+0.35%) |
Jun 30, 2014 | 26.72 | 26.86 | 26.49 | 26.79 | 1,136,217 | +0.02(+0.09%) |
Jun 27, 2014 | 26.58 | 26.85 | 26.58 | 26.77 | 1,545,992 | +0.12(+0.44%) |
Jun 26, 2014 | 26.27 | 26.65 | 26.24 | 26.65 | 1,457,282 | +0.25(+0.95%) |
Jun 25, 2014 | 26.45 | 26.56 | 26.19 | 26.40 | 1,867,953 | -0.16(-0.61%) |
Jun 24, 2014 | 26.89 | 26.89 | 26.51 | 26.56 | 1,218,253 | -0.07(-0.26%) |
Jun 23, 2014 | 26.63 | 26.77 | 26.49 | 26.63 | 1,146,045 | -0.07(-0.26%) |
Jun 20, 2014 | 26.26 | 26.73 | 26.22 | 26.70 | 1,683,408 | +0.35(+1.32%) |
Jun 19, 2014 | 26.12 | 26.43 | 26.06 | 26.36 | 2,151,710 | +0.26(+0.98%) |
Jun 18, 2014 | 25.94 | 26.23 | 25.89 | 26.10 | 2,612,381 | +0.09(+0.36%) |
Jun 17, 2014 | 25.87 | 26.08 | 25.68 | 26.01 | 1,151,655 | +0.14(+0.54%) |
Jun 16, 2014 | 26.15 | 26.26 | 25.77 | 25.87 | 1,033,673 | -0.28(-1.07%) |
Jun 13, 2014 | 26.22 | 26.29 | 25.91 | 26.15 | 1,014,243 | -0.07(-0.27%) |
Jun 12, 2014 | 26.17 | 26.47 | 25.89 | 26.22 | 1,986,340 | -0.05(-0.18%) |
Jun 11, 2014 | 26.12 | 26.29 | 25.84 | 26.26 | 1,431,636 | +0.00(+0.00%) |
Jun 10, 2014 | 26.15 | 26.33 | 25.96 | 26.26 | 1,483,407 | -0.37(-1.40%) |
Jun 06, 2014 | 26.70 | 26.82 | 26.54 | 26.63 | 1,703,450 | -0.05(-0.17%) |
Jun 05, 2014 | 26.66 | 26.84 | 26.56 | 26.68 | 3,261,330 | +0.00(+0.00%) |
Jun 04, 2014 | 26.56 | 26.75 | 26.52 | 26.68 | 1,447,296 | +0.02(+0.09%) |
Jun 03, 2014 | 26.31 | 26.70 | 26.22 | 26.66 | 1,022,644 | +0.26(+0.97%) |
Jun 02, 2014 | 26.26 | 26.45 | 26.12 | 26.40 | 1,469,370 | +0.16(+0.62%) |
May 30, 2014 | 26.29 | 26.45 | 26.12 | 26.24 | 2,512,089 | -0.02(-0.09%) |
May 29, 2014 | 26.43 | 26.68 | 26.17 | 26.26 | 1,871,886 | -0.19(-0.70%) |
May 28, 2014 | 26.33 | 26.52 | 26.15 | 26.45 | 3,145,841 | +0.16(+0.62%) |
May 27, 2014 | 26.17 | 26.63 | 26.17 | 26.29 | 2,269,433 | +0.05(+0.18%) |
May 23, 2014 | 25.68 | 26.24 | 26.24 | 26.24 | 1,740,242 | +0.37(+1.44%) |
May 22, 2014 | 26.15 | 26.22 | 25.77 | 25.87 | 1,682,649 | -0.23(-0.89%) |
May 21, 2014 | 26.22 | 26.45 | 25.98 | 26.10 | 5,819,352 | -0.12(-0.44%) |
May 20, 2014 | 26.33 | 26.68 | 26.22 | 26.22 | 2,684,978 | -0.16(-0.62%) |
May 19, 2014 | 26.49 | 26.59 | 26.17 | 26.38 | 3,929,998 | -0.09(-0.35%) |
May 16, 2014 | 25.70 | 26.49 | 25.52 | 26.47 | 5,081,715 | +0.33(+1.24%) |
May 15, 2014 | 24.84 | 26.15 | 24.89 | 26.15 | 20,576,734 | +1.30(+5.24%) |
May 14, 2014 | 24.15 | 25.33 | 23.78 | 24.84 | 8,052,058 | -0.09(-0.37%) |
May 13, 2014 | 25.19 | 25.50 | 24.82 | 24.94 | 1,752,355 | -0.33(-1.29%) |
May 12, 2014 | 25.38 | 25.52 | 24.98 | 25.26 | 5,728,502 | -0.14(-0.55%) |
May 09, 2014 | 25.59 | 25.80 | 25.31 | 25.40 | 2,160,984 | -0.14(-0.55%) |
May 08, 2014 | 25.38 | 25.59 | 25.26 | 25.54 | 997,870 | +0.05(+0.18%) |
May 07, 2014 | 25.31 | 25.54 | 25.26 | 25.50 | 1,250,136 | +0.30(+1.20%) |
May 06, 2014 | 25.01 | 25.24 | 24.84 | 25.19 | 951,181 | +0.09(+0.37%) |
May 05, 2014 | 25.10 | 25.24 | 24.97 | 25.10 | 841,212 | -0.14(-0.55%) |
May 02, 2014 | 25.12 | 25.29 | 24.98 | 25.24 | 615,679 | +0.02(+0.09%) |
May 01, 2014 | 24.96 | 25.22 | 24.77 | 25.22 | 839,184 | +0.19(+0.74%) |
Apr 30, 2014 | 24.87 | 25.05 | 24.72 | 25.03 | 722,621 | +0.12(+0.47%) |
Apr 29, 2014 | 25.10 | 25.10 | 24.84 | 24.91 | 880,824 | -0.05(-0.19%) |
Apr 28, 2014 | 24.91 | 25.10 | 24.75 | 24.96 | 740,264 | +0.09(+0.37%) |
Apr 25, 2014 | 24.75 | 24.94 | 24.66 | 24.87 | 766,745 | -0.02(-0.09%) |
Apr 24, 2014 | 24.84 | 24.96 | 24.71 | 24.89 | 759,972 | +0.12(+0.47%) |
Apr 23, 2014 | 24.87 | 25.05 | 24.66 | 24.77 | 1,456,268 | -0.21(-0.84%) |
Apr 22, 2014 | 24.71 | 25.08 | 24.68 | 24.98 | 1,058,701 | +0.30(+1.22%) |
Apr 21, 2014 | 24.75 | 24.90 | 24.60 | 24.68 | 1,734,779 | +0.00(+0.00%) |
Apr 17, 2014 | 25.12 | 24.68 | 24.68 | 24.68 | 1,451,744 | -0.42(-1.67%) |
Apr 16, 2014 | 25.10 | 25.24 | 24.89 | 25.10 | 1,065,448 | +0.02(+0.09%) |
Apr 15, 2014 | 25.03 | 25.15 | 24.43 | 25.08 | 992,122 | +0.09(+0.37%) |
Apr 14, 2014 | 25.08 | 25.31 | 24.73 | 24.98 | 917,985 | +0.02(+0.09%) |
Apr 11, 2014 | 24.77 | 25.15 | 24.75 | 24.96 | 1,612,065 | +0.09(+0.37%) |
Apr 10, 2014 | 25.38 | 25.57 | 24.84 | 24.87 | 871,490 | -0.44(-1.74%) |
Apr 09, 2014 | 25.52 | 25.52 | 25.12 | 25.31 | 722,133 | -0.07(-0.27%) |
Apr 08, 2014 | 24.96 | 25.51 | 24.89 | 25.38 | 1,444,279 | +0.07(+0.28%) |
Apr 07, 2014 | 25.50 | 25.61 | 25.29 | 25.31 | 1,202,535 | -0.19(-0.73%) |
Apr 04, 2014 | 25.68 | 25.73 | 25.38 | 25.50 | 1,069,079 | -0.07(-0.27%) |
Apr 03, 2014 | 25.73 | 25.77 | 25.47 | 25.57 | 1,003,917 | -0.09(-0.36%) |
Apr 02, 2014 | 25.57 | 25.91 | 25.36 | 25.66 | 1,773,345 | -0.02(-0.09%) |