Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.84 | 23.23 | 22.77 | 22.83 | 5,927,909 | -0.23(-0.99%) |
Jan 29, 2015 | 22.97 | 23.13 | 22.78 | 23.06 | 3,875,969 | +0.12(+0.51%) |
Jan 28, 2015 | 23.53 | 23.59 | 22.94 | 22.95 | 5,972,062 | -0.46(-1.97%) |
Jan 27, 2015 | 23.41 | 23.56 | 23.25 | 23.41 | 4,588,725 | -0.20(-0.86%) |
Jan 26, 2015 | 23.44 | 23.68 | 23.34 | 23.61 | 3,520,419 | +0.12(+0.49%) |
Jan 23, 2015 | 23.68 | 23.68 | 23.48 | 23.49 | 3,686,091 | -0.17(-0.71%) |
Jan 22, 2015 | 23.35 | 23.70 | 23.21 | 23.66 | 4,623,288 | +0.42(+1.81%) |
Jan 21, 2015 | 23.12 | 23.29 | 22.99 | 23.24 | 7,170,917 | +0.04(+0.16%) |
Jan 20, 2015 | 23.35 | 23.40 | 23.00 | 23.21 | 4,972,584 | -0.07(-0.29%) |
Jan 16, 2015 | 22.92 | 23.28 | 22.87 | 23.27 | 4,613,343 | +0.33(+1.43%) |
Jan 15, 2015 | 23.02 | 23.31 | 22.92 | 22.95 | 5,724,267 | -0.08(-0.33%) |
Jan 14, 2015 | 22.88 | 23.19 | 22.79 | 23.02 | 5,232,195 | -0.18(-0.78%) |
Jan 13, 2015 | 23.48 | 23.63 | 23.04 | 23.20 | 4,175,840 | -0.12(-0.50%) |
Jan 12, 2015 | 23.45 | 23.50 | 23.18 | 23.32 | 4,466,018 | -0.14(-0.58%) |
Jan 09, 2015 | 24.03 | 24.07 | 23.42 | 23.45 | 7,491,555 | -0.51(-2.12%) |
Jan 08, 2015 | 23.90 | 24.13 | 23.79 | 23.96 | 5,734,171 | +0.23(+0.98%) |
Jan 07, 2015 | 23.78 | 23.98 | 23.64 | 23.73 | 4,567,204 | +0.15(+0.63%) |
Jan 06, 2015 | 23.77 | 23.82 | 23.52 | 23.58 | 7,273,218 | -0.21(-0.89%) |
Jan 05, 2015 | 24.18 | 24.22 | 23.70 | 23.79 | 5,945,933 | -0.64(-2.62%) |
Jan 02, 2015 | 24.60 | 24.65 | 24.27 | 24.43 | 3,557,496 | -0.00(-0.02%) |
Dec 31, 2014 | 24.83 | 24.44 | 24.44 | 24.44 | 4,091,746 | -0.36(-1.44%) |
Dec 30, 2014 | 24.70 | 24.92 | 24.65 | 24.79 | 2,421,204 | -0.01(-0.03%) |
Dec 29, 2014 | 24.77 | 24.99 | 24.69 | 24.80 | 2,933,778 | +0.02(+0.10%) |
Dec 26, 2014 | 24.80 | 24.89 | 24.76 | 24.78 | 2,331,570 | +0.00(+0.00%) |
Dec 24, 2014 | 24.80 | 24.78 | 24.78 | 24.78 | 2,024,374 | +0.00(+0.00%) |
Dec 23, 2014 | 24.69 | 24.87 | 24.62 | 24.78 | 4,077,806 | +0.11(+0.45%) |
Dec 22, 2014 | 24.53 | 24.67 | 24.46 | 24.67 | 6,138,446 | +0.19(+0.78%) |
Dec 19, 2014 | 24.11 | 24.54 | 24.11 | 24.47 | 8,605,656 | +0.34(+1.43%) |
Dec 18, 2014 | 23.90 | 24.13 | 23.80 | 24.13 | 5,974,386 | +0.50(+2.12%) |
Dec 17, 2014 | 23.22 | 23.67 | 23.19 | 23.63 | 7,445,585 | +0.50(+2.18%) |
Dec 16, 2014 | 22.89 | 23.53 | 22.82 | 23.13 | 8,316,296 | +0.11(+0.49%) |
Dec 15, 2014 | 23.36 | 23.41 | 22.95 | 23.01 | 7,240,798 | -0.30(-1.29%) |
Dec 12, 2014 | 23.64 | 23.78 | 23.30 | 23.31 | 7,028,231 | -0.52(-2.17%) |
Dec 11, 2014 | 23.81 | 23.98 | 23.78 | 23.83 | 5,116,740 | +0.05(+0.22%) |
Dec 10, 2014 | 23.81 | 24.09 | 23.76 | 23.78 | 7,766,325 | -0.14(-0.59%) |
Dec 09, 2014 | 23.72 | 23.92 | 23.64 | 23.92 | 5,739,313 | -0.08(-0.32%) |
Dec 08, 2014 | 23.80 | 24.08 | 23.71 | 23.99 | 5,505,508 | +0.19(+0.79%) |
Dec 05, 2014 | 23.81 | 23.90 | 23.71 | 23.81 | 4,808,521 | +0.03(+0.13%) |
Dec 04, 2014 | 23.89 | 23.89 | 23.60 | 23.77 | 3,739,752 | -0.11(-0.45%) |
Dec 03, 2014 | 23.83 | 24.01 | 23.75 | 23.88 | 3,577,348 | +0.03(+0.13%) |
Dec 02, 2014 | 23.73 | 23.87 | 23.71 | 23.85 | 4,020,318 | +0.14(+0.59%) |
Dec 01, 2014 | 23.83 | 23.85 | 23.64 | 23.71 | 4,422,580 | -0.18(-0.77%) |
Nov 28, 2014 | 23.93 | 24.03 | 23.87 | 23.89 | 2,612,490 | +0.02(+0.08%) |
Nov 26, 2014 | 24.00 | 23.87 | 23.87 | 23.87 | 3,576,778 | -0.13(-0.53%) |
Nov 25, 2014 | 24.08 | 24.12 | 24.00 | 24.00 | 6,477,593 | -0.08(-0.35%) |
Nov 24, 2014 | 24.00 | 24.10 | 23.92 | 24.09 | 4,659,963 | +0.18(+0.75%) |
Nov 21, 2014 | 23.87 | 23.99 | 23.83 | 23.91 | 5,848,134 | +0.30(+1.29%) |
Nov 20, 2014 | 23.47 | 23.65 | 23.42 | 23.60 | 4,275,844 | -0.02(-0.10%) |
Nov 19, 2014 | 23.64 | 23.67 | 23.55 | 23.63 | 3,722,731 | -0.02(-0.07%) |
Nov 18, 2014 | 23.66 | 23.71 | 23.58 | 23.64 | 4,629,722 | -0.01(-0.05%) |
Nov 17, 2014 | 23.51 | 23.66 | 23.37 | 23.65 | 5,557,785 | +0.08(+0.36%) |
Nov 14, 2014 | 23.48 | 23.61 | 23.43 | 23.57 | 5,308,617 | +0.07(+0.29%) |
Nov 13, 2014 | 23.53 | 23.61 | 23.41 | 23.50 | 4,052,014 | -0.03(-0.12%) |
Nov 12, 2014 | 23.33 | 23.54 | 23.26 | 23.53 | 4,279,028 | +0.07(+0.29%) |
Nov 11, 2014 | 23.52 | 23.61 | 23.40 | 23.46 | 5,007,307 | -0.01(-0.03%) |
Nov 10, 2014 | 23.37 | 23.50 | 23.32 | 23.47 | 4,735,237 | +0.07(+0.29%) |
Nov 07, 2014 | 23.38 | 23.47 | 23.28 | 23.40 | 7,833,182 | -0.25(-1.07%) |
Nov 06, 2014 | 23.76 | 23.76 | 23.52 | 23.66 | 5,097,887 | -0.10(-0.43%) |
Nov 05, 2014 | 23.73 | 23.77 | 23.51 | 23.76 | 5,932,131 | +0.12(+0.52%) |
Nov 04, 2014 | 23.55 | 23.77 | 23.49 | 23.64 | 6,428,422 | +0.06(+0.25%) |
Nov 03, 2014 | 23.79 | 23.83 | 23.51 | 23.58 | 8,329,425 | -0.16(-0.67%) |
Oct 31, 2014 | 24.04 | 24.13 | 23.58 | 23.74 | 11,117,685 | -0.12(-0.52%) |
Oct 30, 2014 | 23.68 | 23.95 | 23.60 | 23.86 | 6,273,875 | +0.06(+0.23%) |
Oct 29, 2014 | 23.94 | 24.24 | 23.60 | 23.80 | 9,894,870 | +0.14(+0.60%) |
Oct 28, 2014 | 23.41 | 23.67 | 23.35 | 23.66 | 4,274,217 | +0.31(+1.34%) |
Oct 27, 2014 | 23.18 | 23.40 | 23.26 | 23.35 | 4,134,117 | +0.08(+0.36%) |
Oct 24, 2014 | 23.06 | 23.30 | 23.00 | 23.26 | 2,683,487 | +0.18(+0.79%) |
Oct 23, 2014 | 23.17 | 23.20 | 23.02 | 23.08 | 5,117,226 | +0.16(+0.69%) |
Oct 22, 2014 | 23.10 | 23.21 | 22.92 | 22.92 | 4,100,500 | -0.19(-0.84%) |
Oct 21, 2014 | 22.93 | 23.15 | 22.84 | 23.12 | 4,583,670 | +0.38(+1.66%) |
Oct 20, 2014 | 22.61 | 22.75 | 22.51 | 22.74 | 4,526,767 | +0.08(+0.37%) |
Oct 17, 2014 | 22.47 | 22.67 | 22.31 | 22.66 | 13,170,618 | +0.46(+2.06%) |
Oct 16, 2014 | 21.86 | 22.32 | 21.85 | 22.20 | 10,484,687 | +0.02(+0.11%) |
Oct 15, 2014 | 22.26 | 22.47 | 21.87 | 22.17 | 10,826,091 | -0.41(-1.83%) |
Oct 14, 2014 | 22.27 | 22.71 | 22.26 | 22.59 | 6,464,210 | +0.33(+1.50%) |
Oct 13, 2014 | 22.44 | 22.56 | 22.23 | 22.25 | 5,511,260 | -0.21(-0.92%) |
Oct 10, 2014 | 22.62 | 22.82 | 22.45 | 22.46 | 4,483,515 | -0.16(-0.72%) |
Oct 09, 2014 | 22.93 | 22.96 | 22.59 | 22.62 | 6,684,173 | -0.35(-1.51%) |
Oct 08, 2014 | 22.72 | 22.98 | 22.49 | 22.97 | 6,435,417 | +0.29(+1.26%) |
Oct 07, 2014 | 22.89 | 23.02 | 22.68 | 22.68 | 5,636,616 | -0.29(-1.25%) |
Oct 06, 2014 | 23.10 | 23.21 | 22.87 | 22.97 | 3,790,521 | -0.02(-0.07%) |
Oct 03, 2014 | 23.03 | 23.14 | 22.90 | 22.99 | 5,188,434 | +0.07(+0.29%) |
Oct 02, 2014 | 22.87 | 22.98 | 22.71 | 22.92 | 6,431,220 | +0.04(+0.19%) |
Oct 01, 2014 | 23.05 | 23.07 | 22.81 | 22.87 | 10,493,816 | -0.27(-1.18%) |
Sep 30, 2014 | 23.21 | 23.27 | 23.08 | 23.15 | 7,887,320 | -0.09(-0.38%) |
Sep 29, 2014 | 23.01 | 23.29 | 22.93 | 23.24 | 3,770,913 | -0.01(-0.05%) |
Sep 26, 2014 | 23.09 | 23.32 | 23.04 | 23.25 | 4,653,986 | +0.17(+0.72%) |
Sep 25, 2014 | 23.18 | 23.26 | 22.99 | 23.08 | 6,798,044 | -0.21(-0.92%) |
Sep 24, 2014 | 23.02 | 23.33 | 23.02 | 23.30 | 4,888,453 | +0.30(+1.31%) |
Sep 23, 2014 | 23.24 | 23.27 | 22.99 | 22.99 | 5,630,368 | -0.27(-1.16%) |
Sep 22, 2014 | 23.21 | 23.29 | 23.15 | 23.26 | 6,486,772 | +0.06(+0.24%) |
Sep 19, 2014 | 23.37 | 23.45 | 23.09 | 23.21 | 11,169,085 | -0.12(-0.49%) |
Sep 18, 2014 | 23.26 | 23.39 | 23.26 | 23.32 | 6,924,063 | +0.14(+0.62%) |
Sep 17, 2014 | 23.46 | 23.46 | 23.16 | 23.18 | 9,807,843 | -0.24(-1.03%) |
Sep 16, 2014 | 23.63 | 23.71 | 23.36 | 23.42 | 11,538,974 | -0.36(-1.50%) |
Sep 15, 2014 | 23.76 | 23.86 | 23.59 | 23.78 | 3,252,071 | +0.02(+0.08%) |
Sep 12, 2014 | 23.78 | 23.90 | 23.61 | 23.76 | 5,220,808 | +0.00(+0.00%) |
Sep 11, 2014 | 23.67 | 23.80 | 23.64 | 23.76 | 5,478,021 | -0.02(-0.08%) |
Sep 10, 2014 | 24.07 | 24.18 | 23.67 | 23.78 | 6,782,564 | -0.27(-1.12%) |
Sep 09, 2014 | 24.26 | 24.27 | 24.00 | 24.05 | 6,020,213 | -0.21(-0.87%) |
Sep 08, 2014 | 24.41 | 24.44 | 24.19 | 24.26 | 3,033,152 | -0.16(-0.67%) |
Sep 05, 2014 | 24.25 | 24.43 | 24.24 | 24.42 | 2,690,979 | +0.09(+0.36%) |
Sep 04, 2014 | 24.36 | 24.50 | 24.27 | 24.34 | 3,037,559 | +0.06(+0.26%) |
Sep 03, 2014 | 24.49 | 24.49 | 24.25 | 24.27 | 4,553,481 | -0.07(-0.29%) |
Sep 02, 2014 | 24.49 | 24.54 | 24.27 | 24.34 | 5,177,146 | +0.01(+0.03%) |
Aug 29, 2014 | 24.35 | 24.34 | 24.34 | 24.34 | 3,517,412 | +0.00(+0.00%) |
Aug 28, 2014 | 24.28 | 24.44 | 24.17 | 24.34 | 2,697,030 | -0.06(-0.24%) |
Aug 27, 2014 | 24.36 | 24.50 | 24.28 | 24.40 | 3,003,061 | +0.14(+0.57%) |
Aug 26, 2014 | 24.20 | 24.36 | 24.18 | 24.26 | 2,534,844 | +0.08(+0.33%) |
Aug 25, 2014 | 24.21 | 24.30 | 24.09 | 24.18 | 2,977,440 | +0.12(+0.48%) |
Aug 22, 2014 | 24.27 | 24.31 | 24.05 | 24.06 | 4,144,139 | -0.18(-0.75%) |
Aug 21, 2014 | 24.23 | 24.42 | 24.10 | 24.25 | 9,886,098 | +0.03(+0.13%) |
Aug 20, 2014 | 24.12 | 24.28 | 24.08 | 24.21 | 8,645,189 | +0.02(+0.10%) |
Aug 19, 2014 | 24.18 | 24.22 | 24.09 | 24.19 | 5,581,970 | -0.02(-0.08%) |
Aug 18, 2014 | 23.85 | 24.22 | 23.84 | 24.21 | 8,871,169 | +0.47(+1.99%) |
Aug 15, 2014 | 23.83 | 23.86 | 23.47 | 23.74 | 5,588,264 | -0.00(-0.02%) |
Aug 14, 2014 | 23.56 | 23.77 | 23.54 | 23.74 | 3,196,105 | +0.19(+0.79%) |
Aug 13, 2014 | 23.50 | 23.59 | 23.40 | 23.55 | 4,683,226 | +0.12(+0.52%) |
Aug 12, 2014 | 23.33 | 23.49 | 23.33 | 23.43 | 3,750,627 | +0.05(+0.22%) |
Aug 11, 2014 | 23.39 | 23.49 | 23.25 | 23.38 | 3,747,958 | +0.00(+0.02%) |
Aug 08, 2014 | 23.22 | 23.33 | 23.11 | 23.38 | 3,619,880 | +0.20(+0.87%) |
Aug 07, 2014 | 23.39 | 23.52 | 23.13 | 23.18 | 4,494,619 | -0.13(-0.58%) |
Aug 06, 2014 | 23.15 | 23.39 | 23.15 | 23.31 | 3,912,559 | +0.14(+0.60%) |
Aug 05, 2014 | 23.28 | 23.42 | 23.11 | 23.17 | 4,622,671 | -0.14(-0.61%) |
Aug 04, 2014 | 23.35 | 23.37 | 23.11 | 23.31 | 5,636,258 | -0.04(-0.15%) |
Aug 01, 2014 | 23.41 | 23.56 | 23.10 | 23.35 | 7,932,817 | -0.24(-1.04%) |
Jul 31, 2014 | 24.06 | 24.17 | 23.55 | 23.59 | 8,271,386 | -0.65(-2.67%) |
Jul 30, 2014 | 24.24 | 24.39 | 23.91 | 24.24 | 10,657,749 | -0.70(-2.79%) |
Jul 29, 2014 | 25.12 | 25.15 | 24.76 | 24.94 | 5,857,368 | -0.20(-0.80%) |
Jul 28, 2014 | 25.09 | 25.15 | 24.85 | 25.14 | 2,573,210 | +0.02(+0.09%) |
Jul 25, 2014 | 25.24 | 25.32 | 25.02 | 25.11 | 3,048,810 | -0.13(-0.53%) |
Jul 24, 2014 | 25.17 | 25.28 | 25.09 | 25.25 | 2,498,801 | +0.13(+0.53%) |
Jul 23, 2014 | 25.14 | 25.20 | 24.97 | 25.11 | 2,171,183 | -0.01(-0.05%) |
Jul 22, 2014 | 25.15 | 25.24 | 25.07 | 25.13 | 2,559,669 | +0.01(+0.05%) |
Jul 21, 2014 | 25.06 | 25.25 | 25.02 | 25.11 | 3,014,881 | -0.05(-0.19%) |
Jul 18, 2014 | 25.03 | 25.19 | 24.90 | 25.16 | 4,633,741 | +0.21(+0.84%) |
Jul 17, 2014 | 24.94 | 25.36 | 24.80 | 24.95 | 5,039,243 | +0.03(+0.11%) |
Jul 16, 2014 | 24.94 | 24.97 | 24.73 | 24.93 | 3,369,098 | +0.11(+0.43%) |
Jul 15, 2014 | 24.77 | 24.95 | 24.70 | 24.82 | 3,596,335 | +0.02(+0.06%) |
Jul 14, 2014 | 24.89 | 24.98 | 24.74 | 24.80 | 3,119,300 | +0.06(+0.22%) |
Jul 11, 2014 | 24.58 | 24.78 | 24.51 | 24.75 | 2,808,998 | +0.09(+0.38%) |
Jul 10, 2014 | 24.54 | 24.74 | 24.54 | 24.65 | 3,410,673 | -0.20(-0.79%) |
Jul 09, 2014 | 24.85 | 24.94 | 24.78 | 24.85 | 2,912,149 | +0.04(+0.16%) |
Jul 08, 2014 | 25.04 | 25.04 | 24.76 | 24.81 | 5,096,954 | -0.24(-0.95%) |
Jul 07, 2014 | 24.94 | 25.06 | 24.79 | 25.05 | 5,041,575 | +0.05(+0.21%) |
Jul 03, 2014 | 24.82 | 25.00 | 25.00 | 25.00 | 3,008,751 | +0.30(+1.22%) |
Jul 02, 2014 | 24.81 | 24.94 | 24.62 | 24.70 | 3,574,434 | -0.05(-0.21%) |
Jul 01, 2014 | 24.59 | 24.86 | 24.59 | 24.75 | 3,023,908 | +0.16(+0.66%) |
Jun 30, 2014 | 24.70 | 24.81 | 24.55 | 24.59 | 4,119,237 | -0.19(-0.75%) |
Jun 27, 2014 | 24.68 | 24.82 | 24.59 | 24.77 | 5,509,370 | +0.04(+0.14%) |
Jun 26, 2014 | 24.70 | 24.76 | 24.48 | 24.74 | 2,670,669 | +0.01(+0.05%) |
Jun 25, 2014 | 24.53 | 24.73 | 24.51 | 24.72 | 2,927,994 | +0.05(+0.21%) |
Jun 24, 2014 | 24.81 | 24.91 | 24.66 | 24.67 | 2,836,397 | -0.19(-0.76%) |
Jun 23, 2014 | 24.96 | 24.97 | 24.76 | 24.86 | 3,729,431 | -0.06(-0.24%) |
Jun 20, 2014 | 24.89 | 25.02 | 24.78 | 24.92 | 4,449,137 | +0.11(+0.45%) |
Jun 19, 2014 | 24.90 | 24.91 | 24.70 | 24.81 | 3,385,733 | -0.08(-0.33%) |
Jun 18, 2014 | 24.92 | 24.93 | 24.74 | 24.89 | 3,615,601 | +0.03(+0.11%) |
Jun 17, 2014 | 24.48 | 24.94 | 24.46 | 24.87 | 4,075,457 | +0.32(+1.32%) |
Jun 16, 2014 | 24.41 | 24.62 | 24.34 | 24.54 | 4,657,539 | +0.07(+0.29%) |
Jun 13, 2014 | 24.52 | 24.68 | 24.42 | 24.47 | 3,119,467 | -0.05(-0.19%) |
Jun 12, 2014 | 24.64 | 24.72 | 24.44 | 24.52 | 3,574,517 | -0.13(-0.51%) |
Jun 11, 2014 | 24.85 | 24.95 | 24.64 | 24.64 | 4,549,808 | -0.35(-1.41%) |
Jun 10, 2014 | 24.89 | 25.06 | 24.83 | 25.00 | 6,484,140 | +0.30(+1.22%) |
Jun 06, 2014 | 24.49 | 24.79 | 24.46 | 24.70 | 4,286,087 | +0.23(+0.94%) |
Jun 05, 2014 | 24.48 | 24.51 | 24.33 | 24.47 | 4,541,805 | +0.01(+0.03%) |
Jun 04, 2014 | 24.27 | 24.61 | 24.27 | 24.46 | 4,259,393 | +0.21(+0.85%) |
Jun 03, 2014 | 24.28 | 24.36 | 24.19 | 24.25 | 5,311,896 | -0.02(-0.10%) |
Jun 02, 2014 | 24.29 | 24.44 | 24.17 | 24.28 | 3,214,277 | +0.09(+0.39%) |
May 30, 2014 | 24.26 | 24.29 | 24.12 | 24.18 | 4,735,370 | -0.08(-0.34%) |
May 29, 2014 | 24.11 | 24.32 | 24.07 | 24.27 | 4,969,428 | +0.19(+0.80%) |
May 28, 2014 | 24.23 | 24.30 | 24.04 | 24.07 | 5,541,924 | -0.15(-0.64%) |
May 27, 2014 | 24.19 | 24.44 | 24.09 | 24.23 | 5,178,785 | +0.01(+0.05%) |
May 23, 2014 | 24.17 | 24.21 | 24.21 | 24.21 | 4,297,529 | -0.21(-0.86%) |
May 22, 2014 | 24.51 | 24.51 | 24.19 | 24.42 | 3,145,294 | -0.13(-0.53%) |
May 21, 2014 | 24.46 | 24.58 | 24.36 | 24.55 | 2,826,505 | +0.23(+0.94%) |
May 20, 2014 | 24.52 | 24.54 | 24.12 | 24.32 | 4,031,302 | -0.22(-0.90%) |
May 19, 2014 | 24.06 | 24.61 | 24.06 | 24.55 | 4,313,342 | +0.42(+1.73%) |
May 16, 2014 | 24.28 | 24.28 | 23.94 | 24.13 | 6,823,077 | -0.17(-0.69%) |
May 15, 2014 | 24.54 | 24.58 | 24.04 | 24.30 | 5,374,548 | -0.40(-1.61%) |
May 14, 2014 | 24.94 | 24.96 | 24.66 | 24.69 | 5,122,270 | -0.33(-1.30%) |
May 13, 2014 | 24.91 | 25.09 | 24.83 | 25.02 | 4,063,677 | +0.15(+0.62%) |
May 12, 2014 | 24.79 | 24.88 | 24.70 | 24.87 | 3,534,255 | +0.14(+0.57%) |
May 09, 2014 | 24.72 | 24.80 | 24.52 | 24.72 | 2,557,360 | -0.02(-0.06%) |
May 08, 2014 | 24.55 | 24.83 | 24.54 | 24.74 | 3,609,905 | +0.17(+0.69%) |
May 07, 2014 | 24.38 | 24.58 | 24.32 | 24.57 | 4,034,260 | +0.29(+1.20%) |
May 06, 2014 | 24.45 | 24.50 | 24.27 | 24.28 | 4,221,562 | -0.33(-1.32%) |
May 05, 2014 | 24.65 | 24.74 | 24.52 | 24.61 | 3,622,894 | -0.18(-0.74%) |
May 02, 2014 | 24.80 | 24.94 | 24.61 | 24.79 | 3,880,270 | -0.01(-0.03%) |
May 01, 2014 | 24.61 | 24.92 | 24.51 | 24.80 | 4,254,922 | +0.18(+0.72%) |
Apr 30, 2014 | 24.34 | 24.70 | 24.28 | 24.62 | 6,368,455 | -0.25(-1.01%) |
Apr 29, 2014 | 24.39 | 24.93 | 24.39 | 24.87 | 9,436,173 | +0.59(+2.44%) |
Apr 28, 2014 | 24.43 | 24.48 | 24.00 | 24.28 | 5,377,621 | +0.00(+0.02%) |
Apr 25, 2014 | 24.34 | 24.39 | 24.16 | 24.28 | 4,446,757 | -0.13(-0.52%) |
Apr 24, 2014 | 24.70 | 24.70 | 24.28 | 24.40 | 5,280,384 | -0.21(-0.86%) |
Apr 23, 2014 | 24.65 | 24.69 | 24.51 | 24.61 | 3,739,742 | -0.03(-0.13%) |
Apr 22, 2014 | 24.59 | 24.75 | 24.46 | 24.65 | 4,152,063 | +0.04(+0.14%) |
Apr 21, 2014 | 24.59 | 24.72 | 24.54 | 24.61 | 2,922,000 | -0.14(-0.57%) |
Apr 17, 2014 | 24.54 | 24.75 | 24.75 | 24.75 | 3,970,756 | +0.17(+0.70%) |
Apr 16, 2014 | 24.39 | 24.59 | 24.34 | 24.58 | 4,103,397 | +0.38(+1.59%) |
Apr 15, 2014 | 24.06 | 24.26 | 23.90 | 24.19 | 3,663,483 | +0.17(+0.72%) |
Apr 14, 2014 | 24.14 | 24.26 | 23.79 | 24.02 | 8,658,635 | +0.14(+0.59%) |
Apr 11, 2014 | 24.11 | 24.37 | 23.86 | 23.88 | 7,791,381 | -0.37(-1.51%) |
Apr 10, 2014 | 24.75 | 24.88 | 24.25 | 24.25 | 6,287,669 | -0.48(-1.95%) |
Apr 09, 2014 | 24.59 | 24.76 | 24.37 | 24.73 | 4,404,019 | +0.25(+1.03%) |
Apr 08, 2014 | 24.14 | 24.54 | 24.02 | 24.48 | 4,765,238 | +0.25(+1.02%) |
Apr 07, 2014 | 24.82 | 24.84 | 24.23 | 24.23 | 4,592,573 | -0.61(-2.47%) |
Apr 04, 2014 | 25.27 | 25.31 | 24.82 | 24.84 | 3,411,070 | -0.29(-1.16%) |
Apr 03, 2014 | 25.04 | 25.20 | 24.96 | 25.13 | 3,334,434 | +0.22(+0.88%) |
Apr 02, 2014 | 24.75 | 25.06 | 24.70 | 24.91 | 3,342,241 | +0.05(+0.22%) |
Apr 01, 2014 | 24.92 | 24.98 | 24.74 | 24.86 | 4,267,508 | +0.11(+0.44%) |
Mar 31, 2014 | 24.76 | 24.82 | 24.65 | 24.75 | 4,501,571 | +0.15(+0.61%) |
Mar 28, 2014 | 24.52 | 24.79 | 24.48 | 24.60 | 3,146,105 | +0.15(+0.63%) |
Mar 27, 2014 | 24.60 | 24.62 | 24.38 | 24.45 | 3,981,969 | -0.17(-0.70%) |
Mar 26, 2014 | 24.88 | 24.90 | 24.61 | 24.62 | 5,054,814 | -0.09(-0.37%) |
Mar 25, 2014 | 24.76 | 24.89 | 24.67 | 24.71 | 4,720,877 | +0.10(+0.40%) |
Mar 24, 2014 | 24.82 | 24.92 | 24.61 | 24.61 | 5,583,212 | -0.11(-0.46%) |
Mar 21, 2014 | 24.87 | 24.94 | 24.70 | 24.72 | 14,759,276 | -0.09(-0.36%) |
Mar 20, 2014 | 24.82 | 24.99 | 24.71 | 24.81 | 7,350,015 | -0.06(-0.24%) |
Mar 19, 2014 | 25.26 | 25.30 | 24.73 | 24.87 | 5,477,638 | -0.37(-1.48%) |
Mar 18, 2014 | 25.13 | 25.35 | 25.12 | 25.25 | 2,802,985 | +0.19(+0.77%) |
Mar 17, 2014 | 25.30 | 25.36 | 24.99 | 25.05 | 4,493,299 | -0.11(-0.45%) |
Mar 14, 2014 | 25.15 | 25.36 | 25.09 | 25.17 | 3,013,900 | -0.03(-0.11%) |
Mar 13, 2014 | 25.55 | 25.60 | 25.13 | 25.20 | 3,891,746 | -0.28(-1.09%) |
Mar 12, 2014 | 25.36 | 25.54 | 25.32 | 25.47 | 2,564,102 | -0.02(-0.09%) |
Mar 11, 2014 | 25.78 | 25.78 | 25.41 | 25.50 | 3,845,430 | -0.23(-0.90%) |
Mar 10, 2014 | 25.76 | 25.86 | 25.60 | 25.73 | 2,786,707 | -0.03(-0.11%) |
Mar 07, 2014 | 25.74 | 25.91 | 25.63 | 25.76 | 3,478,515 | +0.15(+0.60%) |
Mar 06, 2014 | 25.56 | 25.76 | 25.55 | 25.60 | 3,453,798 | +0.08(+0.32%) |
Mar 05, 2014 | 25.51 | 25.55 | 25.36 | 25.52 | 3,608,950 | -0.05(-0.18%) |
Mar 04, 2014 | 25.35 | 25.63 | 25.30 | 25.57 | 5,446,653 | +0.44(+1.73%) |
Mar 03, 2014 | 24.88 | 25.24 | 24.73 | 25.13 | 5,398,379 | -0.02(-0.09%) |
Feb 28, 2014 | 24.89 | 25.31 | 24.88 | 25.16 | 6,456,778 | +0.27(+1.10%) |
Feb 27, 2014 | 24.54 | 24.89 | 24.53 | 24.88 | 3,898,389 | +0.31(+1.25%) |
Feb 26, 2014 | 24.65 | 24.73 | 24.50 | 24.57 | 3,771,021 | +0.03(+0.13%) |
Feb 25, 2014 | 24.47 | 24.67 | 24.40 | 24.54 | 4,896,114 | +0.09(+0.35%) |
Feb 24, 2014 | 24.53 | 24.65 | 24.45 | 24.46 | 4,780,018 | -0.01(-0.03%) |
Feb 21, 2014 | 24.72 | 24.73 | 24.39 | 24.46 | 6,042,906 | -0.24(-0.95%) |
Feb 20, 2014 | 24.56 | 24.76 | 24.47 | 24.70 | 3,889,950 | +0.19(+0.77%) |
Feb 19, 2014 | 24.63 | 24.99 | 24.50 | 24.51 | 4,039,337 | -0.23(-0.94%) |
Feb 18, 2014 | 24.77 | 24.79 | 24.67 | 24.74 | 3,539,923 | -0.04(-0.16%) |
Feb 14, 2014 | 24.60 | 24.78 | 24.78 | 24.78 | 3,768,753 | +0.13(+0.54%) |
Feb 13, 2014 | 24.41 | 24.66 | 24.34 | 24.65 | 3,320,199 | +0.02(+0.06%) |
Feb 12, 2014 | 24.47 | 24.71 | 24.46 | 24.63 | 4,121,427 | +0.28(+1.14%) |
Feb 11, 2014 | 24.36 | 24.44 | 24.11 | 24.36 | 6,021,075 | -0.01(-0.03%) |
Feb 10, 2014 | 24.39 | 24.59 | 24.25 | 24.36 | 4,802,075 | -0.10(-0.40%) |
Feb 07, 2014 | 24.11 | 24.50 | 23.99 | 24.46 | 5,970,978 | +0.37(+1.54%) |
Feb 06, 2014 | 24.04 | 24.20 | 23.95 | 24.09 | 5,565,899 | -0.01(-0.05%) |
Feb 05, 2014 | 24.16 | 24.32 | 23.59 | 24.10 | 6,960,016 | +0.11(+0.47%) |
Feb 04, 2014 | 23.80 | 24.05 | 23.73 | 23.99 | 6,242,755 | +0.29(+1.24%) |