Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.60 | 25.77 | 25.51 | 25.58 | 428,503 | -0.13(-0.51%) |
Mar 30, 2015 | 26.17 | 26.23 | 25.68 | 25.71 | 218,293 | -0.17(-0.65%) |
Mar 27, 2015 | 26.12 | 26.26 | 25.80 | 25.88 | 985,396 | -0.22(-0.83%) |
Mar 26, 2015 | 26.27 | 26.41 | 25.99 | 26.10 | 447,277 | -0.16(-0.59%) |
Mar 25, 2015 | 26.56 | 26.68 | 26.13 | 26.26 | 323,833 | -0.16(-0.59%) |
Mar 24, 2015 | 26.08 | 26.55 | 25.99 | 26.41 | 300,019 | +0.37(+1.41%) |
Mar 23, 2015 | 25.92 | 26.16 | 25.81 | 26.04 | 338,351 | +0.17(+0.65%) |
Mar 20, 2015 | 26.02 | 26.10 | 25.76 | 25.87 | 330,267 | +0.05(+0.20%) |
Mar 19, 2015 | 25.93 | 25.99 | 25.66 | 25.82 | 265,074 | -0.23(-0.88%) |
Mar 18, 2015 | 25.63 | 26.11 | 25.28 | 26.05 | 263,733 | +0.42(+1.66%) |
Mar 17, 2015 | 25.45 | 25.74 | 25.28 | 25.63 | 322,328 | +0.13(+0.53%) |
Mar 16, 2015 | 25.41 | 25.70 | 25.41 | 25.49 | 246,427 | +0.19(+0.75%) |
Mar 13, 2015 | 25.48 | 25.48 | 25.08 | 25.30 | 343,525 | -0.20(-0.78%) |
Mar 12, 2015 | 25.41 | 25.62 | 25.28 | 25.50 | 341,955 | +0.23(+0.93%) |
Mar 11, 2015 | 25.15 | 25.42 | 25.05 | 25.27 | 405,697 | -0.01(-0.03%) |
Mar 10, 2015 | 25.57 | 25.62 | 25.22 | 25.28 | 902,967 | -0.49(-1.90%) |
Mar 09, 2015 | 25.77 | 25.82 | 25.58 | 25.77 | 552,653 | +0.01(+0.03%) |
Mar 06, 2015 | 25.82 | 26.09 | 25.57 | 25.76 | 940,299 | -0.33(-1.26%) |
Mar 05, 2015 | 25.96 | 26.29 | 25.90 | 26.09 | 566,084 | +0.15(+0.58%) |
Mar 04, 2015 | 25.92 | 25.98 | 26.03 | 25.93 | 594,355 | -0.10(-0.37%) |
Mar 03, 2015 | 26.26 | 26.34 | 25.92 | 26.03 | 592,588 | -0.22(-0.84%) |
Mar 02, 2015 | 26.20 | 26.41 | 26.14 | 26.25 | 320,637 | -0.10(-0.39%) |
Feb 27, 2015 | 26.46 | 26.65 | 26.31 | 26.36 | 368,515 | -0.05(-0.18%) |
Feb 26, 2015 | 26.34 | 26.53 | 26.06 | 26.40 | 447,928 | +0.03(+0.13%) |
Feb 25, 2015 | 26.22 | 26.46 | 26.20 | 26.37 | 331,668 | +0.23(+0.90%) |
Feb 24, 2015 | 26.09 | 26.44 | 26.04 | 26.13 | 488,258 | -0.00(-0.02%) |
Feb 23, 2015 | 25.81 | 26.21 | 25.67 | 26.14 | 582,510 | +0.38(+1.46%) |
Feb 20, 2015 | 25.43 | 25.95 | 25.38 | 25.76 | 302,170 | +0.35(+1.38%) |
Feb 19, 2015 | 25.13 | 25.56 | 25.13 | 25.41 | 208,841 | +0.00(+0.00%) |
Feb 18, 2015 | 25.54 | 25.59 | 25.23 | 25.41 | 319,603 | -0.16(-0.64%) |
Feb 17, 2015 | 25.78 | 25.88 | 25.24 | 25.57 | 614,176 | -0.17(-0.66%) |
Feb 13, 2015 | 25.75 | 25.75 | 25.75 | 25.75 | 721,720 | +0.10(+0.39%) |
Feb 12, 2015 | 25.34 | 25.76 | 25.31 | 25.65 | 401,603 | +0.47(+1.87%) |
Feb 11, 2015 | 25.06 | 25.30 | 24.99 | 25.17 | 447,441 | -0.04(-0.17%) |
Feb 10, 2015 | 25.56 | 25.66 | 25.12 | 25.22 | 418,824 | -0.26(-1.04%) |
Feb 09, 2015 | 25.24 | 25.59 | 25.19 | 25.48 | 504,016 | +0.29(+1.13%) |
Feb 06, 2015 | 25.40 | 25.74 | 25.03 | 25.20 | 848,245 | -0.18(-0.72%) |
Feb 05, 2015 | 24.64 | 25.60 | 24.45 | 25.38 | 1,534,086 | +0.13(+0.53%) |
Feb 04, 2015 | 25.51 | 25.63 | 25.16 | 25.24 | 996,612 | -0.36(-1.40%) |
Feb 03, 2015 | 26.20 | 26.20 | 25.50 | 25.60 | 827,356 | -0.39(-1.50%) |
Feb 02, 2015 | 25.59 | 26.08 | 25.45 | 25.99 | 1,050,061 | +0.73(+2.88%) |
Jan 30, 2015 | 25.03 | 25.78 | 24.89 | 25.27 | 737,384 | -0.09(-0.34%) |
Jan 29, 2015 | 25.41 | 25.56 | 25.03 | 25.35 | 492,375 | +0.00(+0.00%) |
Jan 28, 2015 | 25.50 | 25.75 | 25.25 | 25.35 | 870,858 | -0.04(-0.15%) |
Jan 27, 2015 | 25.24 | 25.43 | 25.10 | 25.39 | 759,825 | +0.04(+0.15%) |
Jan 26, 2015 | 25.11 | 25.38 | 25.04 | 25.35 | 489,975 | +0.30(+1.19%) |
Jan 23, 2015 | 25.05 | 25.16 | 24.81 | 25.05 | 384,496 | -0.00(-0.02%) |
Jan 22, 2015 | 24.23 | 25.24 | 24.12 | 25.06 | 692,008 | +0.82(+3.37%) |
Jan 21, 2015 | 24.44 | 24.46 | 24.07 | 24.24 | 534,267 | -0.20(-0.83%) |
Jan 20, 2015 | 24.28 | 24.59 | 24.00 | 24.44 | 1,345,992 | +0.58(+2.45%) |
Jan 16, 2015 | 23.43 | 23.92 | 23.34 | 23.86 | 323,995 | +0.34(+1.44%) |
Jan 15, 2015 | 23.80 | 23.80 | 23.26 | 23.52 | 441,748 | -0.15(-0.62%) |
Jan 14, 2015 | 23.83 | 24.02 | 23.38 | 23.67 | 370,168 | -0.39(-1.60%) |
Jan 13, 2015 | 24.21 | 24.51 | 23.79 | 24.05 | 447,245 | -0.01(-0.04%) |
Jan 12, 2015 | 23.94 | 24.09 | 23.69 | 24.06 | 316,628 | +0.03(+0.13%) |
Jan 09, 2015 | 24.34 | 24.44 | 23.99 | 24.03 | 409,255 | -0.39(-1.58%) |
Jan 08, 2015 | 23.83 | 24.45 | 23.83 | 24.42 | 798,674 | +0.74(+3.14%) |
Jan 07, 2015 | 23.39 | 23.80 | 23.36 | 23.67 | 660,630 | +0.35(+1.50%) |
Jan 06, 2015 | 23.40 | 23.61 | 23.02 | 23.32 | 872,374 | -0.26(-1.08%) |
Jan 05, 2015 | 24.22 | 24.22 | 23.42 | 23.58 | 696,240 | -0.63(-2.59%) |
Jan 02, 2015 | 24.42 | 24.63 | 23.93 | 24.21 | 321,680 | -0.27(-1.11%) |
Dec 31, 2014 | 24.60 | 24.48 | 24.48 | 24.48 | 619,145 | +0.01(+0.04%) |
Dec 30, 2014 | 24.64 | 24.68 | 24.32 | 24.47 | 435,668 | -0.22(-0.91%) |
Dec 29, 2014 | 24.83 | 24.91 | 24.58 | 24.69 | 361,895 | -0.15(-0.61%) |
Dec 26, 2014 | 24.91 | 25.06 | 24.79 | 24.85 | 140,915 | +0.02(+0.07%) |
Dec 24, 2014 | 24.75 | 24.83 | 24.83 | 24.83 | 544,755 | +0.09(+0.37%) |
Dec 23, 2014 | 24.73 | 24.82 | 24.60 | 24.74 | 457,241 | +0.04(+0.18%) |
Dec 22, 2014 | 24.66 | 24.78 | 24.30 | 24.69 | 608,980 | +0.22(+0.92%) |
Dec 19, 2014 | 25.10 | 25.15 | 24.42 | 24.47 | 545,150 | -0.51(-2.03%) |
Dec 18, 2014 | 24.69 | 25.06 | 24.51 | 24.98 | 938,322 | +0.49(+2.00%) |
Dec 17, 2014 | 24.39 | 24.62 | 24.18 | 24.49 | 922,028 | +0.10(+0.43%) |
Dec 16, 2014 | 24.05 | 24.59 | 23.93 | 24.38 | 1,067,830 | +0.39(+1.61%) |
Dec 15, 2014 | 24.46 | 24.57 | 23.83 | 24.00 | 890,654 | -0.40(-1.63%) |
Dec 12, 2014 | 24.00 | 24.48 | 23.95 | 24.39 | 824,556 | +0.28(+1.15%) |
Dec 11, 2014 | 23.64 | 24.28 | 23.54 | 24.12 | 842,588 | +0.48(+2.01%) |
Dec 10, 2014 | 23.10 | 23.65 | 22.89 | 23.64 | 1,148,296 | +0.33(+1.43%) |
Dec 09, 2014 | 23.17 | 23.35 | 22.73 | 23.31 | 1,250,274 | +0.13(+0.56%) |
Dec 08, 2014 | 23.45 | 23.75 | 23.03 | 23.18 | 1,580,495 | -0.49(-2.06%) |
Dec 05, 2014 | 23.15 | 23.88 | 23.03 | 23.67 | 1,944,787 | +0.77(+3.38%) |
Dec 04, 2014 | 21.77 | 23.54 | 21.61 | 22.89 | 9,502,810 | -2.30(-9.13%) |
Dec 03, 2014 | 25.58 | 25.73 | 25.12 | 25.19 | 1,403,149 | -0.39(-1.54%) |
Dec 02, 2014 | 25.17 | 25.69 | 25.17 | 25.59 | 1,265,586 | +0.29(+1.15%) |
Dec 01, 2014 | 25.16 | 25.40 | 25.16 | 25.30 | 1,315,724 | +0.09(+0.36%) |
Nov 28, 2014 | 25.19 | 25.46 | 25.13 | 25.21 | 211,360 | +0.18(+0.73%) |
Nov 26, 2014 | 25.14 | 25.02 | 25.02 | 25.02 | 468,141 | -0.10(-0.38%) |
Nov 25, 2014 | 25.12 | 25.48 | 25.00 | 25.12 | 547,894 | +0.05(+0.21%) |
Nov 24, 2014 | 25.08 | 25.20 | 24.92 | 25.07 | 251,371 | +0.04(+0.17%) |
Nov 21, 2014 | 25.23 | 25.37 | 24.64 | 25.02 | 474,794 | +0.03(+0.14%) |
Nov 20, 2014 | 25.18 | 25.39 | 24.96 | 24.99 | 235,819 | -0.20(-0.81%) |
Nov 19, 2014 | 25.21 | 25.37 | 25.02 | 25.19 | 343,899 | -0.06(-0.22%) |
Nov 18, 2014 | 25.64 | 25.77 | 25.22 | 25.25 | 338,415 | -0.46(-1.80%) |
Nov 17, 2014 | 25.43 | 26.20 | 25.43 | 25.71 | 485,206 | +0.16(+0.61%) |
Nov 14, 2014 | 25.00 | 25.59 | 24.99 | 25.56 | 644,888 | +0.54(+2.14%) |
Nov 13, 2014 | 25.18 | 25.28 | 24.92 | 25.02 | 441,730 | -0.18(-0.72%) |
Nov 12, 2014 | 25.31 | 25.32 | 24.79 | 25.20 | 229,072 | -0.08(-0.31%) |
Nov 11, 2014 | 25.20 | 25.36 | 25.10 | 25.28 | 163,338 | +0.12(+0.46%) |
Nov 10, 2014 | 25.41 | 25.68 | 25.04 | 25.16 | 247,685 | -0.27(-1.05%) |
Nov 07, 2014 | 25.08 | 25.45 | 25.08 | 25.43 | 278,974 | +0.33(+1.31%) |
Nov 06, 2014 | 25.31 | 25.31 | 24.99 | 25.10 | 1,663,576 | -0.18(-0.70%) |
Nov 05, 2014 | 25.39 | 25.43 | 25.17 | 25.28 | 498,046 | -0.01(-0.05%) |
Nov 04, 2014 | 25.24 | 25.34 | 25.04 | 25.29 | 336,449 | -0.10(-0.41%) |
Nov 03, 2014 | 25.84 | 25.91 | 25.33 | 25.40 | 483,791 | -0.38(-1.49%) |
Oct 31, 2014 | 25.92 | 26.27 | 25.61 | 25.78 | 468,366 | +0.04(+0.15%) |
Oct 30, 2014 | 25.30 | 25.83 | 25.30 | 25.74 | 370,639 | +0.41(+1.60%) |
Oct 29, 2014 | 25.66 | 25.67 | 25.03 | 25.34 | 451,352 | -0.22(-0.85%) |
Oct 28, 2014 | 25.20 | 25.59 | 25.16 | 25.55 | 265,039 | +0.40(+1.60%) |
Oct 27, 2014 | 25.01 | 25.10 | 25.10 | 25.15 | 186,856 | +0.05(+0.19%) |
Oct 24, 2014 | 25.02 | 25.19 | 24.97 | 25.10 | 233,353 | +0.10(+0.38%) |
Oct 23, 2014 | 25.17 | 25.24 | 24.98 | 25.01 | 315,385 | -0.07(-0.28%) |
Oct 22, 2014 | 25.08 | 25.34 | 24.95 | 25.08 | 403,166 | +0.05(+0.21%) |
Oct 21, 2014 | 24.27 | 25.05 | 24.12 | 25.02 | 809,723 | +0.96(+3.99%) |
Oct 20, 2014 | 23.81 | 24.09 | 23.67 | 24.06 | 374,613 | +0.22(+0.91%) |
Oct 17, 2014 | 23.96 | 24.05 | 23.76 | 23.85 | 528,253 | +0.00(+0.02%) |
Oct 16, 2014 | 23.11 | 24.00 | 23.10 | 23.84 | 647,155 | +0.30(+1.29%) |
Oct 15, 2014 | 23.71 | 23.87 | 23.23 | 23.54 | 998,391 | -0.40(-1.66%) |
Oct 14, 2014 | 24.10 | 24.31 | 23.86 | 23.94 | 529,136 | -0.27(-1.11%) |
Oct 13, 2014 | 24.31 | 24.77 | 24.03 | 24.21 | 1,022,397 | +0.00(+0.02%) |
Oct 10, 2014 | 24.12 | 24.72 | 23.99 | 24.20 | 1,367,821 | +0.02(+0.07%) |
Oct 09, 2014 | 23.81 | 24.52 | 23.77 | 24.19 | 1,362,168 | +0.28(+1.16%) |
Oct 08, 2014 | 23.40 | 23.94 | 23.33 | 23.91 | 331,439 | +0.48(+2.05%) |
Oct 07, 2014 | 23.39 | 23.48 | 23.36 | 23.43 | 308,432 | -0.08(-0.33%) |
Oct 06, 2014 | 23.50 | 23.55 | 23.25 | 23.51 | 249,792 | +0.11(+0.48%) |
Oct 03, 2014 | 23.24 | 23.50 | 23.18 | 23.39 | 361,227 | +0.16(+0.67%) |
Oct 02, 2014 | 23.22 | 23.25 | 22.73 | 23.24 | 504,425 | +0.07(+0.30%) |
Oct 01, 2014 | 23.59 | 23.60 | 23.00 | 23.17 | 1,172,314 | -0.49(-2.07%) |
Sep 30, 2014 | 23.61 | 23.77 | 23.43 | 23.66 | 707,502 | +0.01(+0.05%) |
Sep 29, 2014 | 23.49 | 23.73 | 23.38 | 23.65 | 261,983 | -0.06(-0.24%) |
Sep 26, 2014 | 23.57 | 23.71 | 23.38 | 23.70 | 223,262 | +0.20(+0.86%) |
Sep 25, 2014 | 23.74 | 23.80 | 23.38 | 23.50 | 853,422 | -0.28(-1.18%) |
Sep 24, 2014 | 23.49 | 23.84 | 23.38 | 23.78 | 239,034 | +0.20(+0.86%) |
Sep 23, 2014 | 23.72 | 23.73 | 23.53 | 23.58 | 653,280 | -0.16(-0.67%) |
Sep 22, 2014 | 23.81 | 23.92 | 23.49 | 23.74 | 452,400 | +0.06(+0.27%) |
Sep 19, 2014 | 24.06 | 24.16 | 23.51 | 23.67 | 305,418 | -0.36(-1.49%) |
Sep 18, 2014 | 23.72 | 24.07 | 23.69 | 24.03 | 270,104 | +0.41(+1.74%) |
Sep 17, 2014 | 23.73 | 23.82 | 23.58 | 23.62 | 918,407 | -0.06(-0.27%) |
Sep 16, 2014 | 23.50 | 23.69 | 23.30 | 23.68 | 293,574 | +0.13(+0.57%) |
Sep 15, 2014 | 24.04 | 24.04 | 23.46 | 23.55 | 604,772 | -0.44(-1.82%) |
Sep 12, 2014 | 24.07 | 24.09 | 23.97 | 23.99 | 313,026 | -0.12(-0.50%) |
Sep 11, 2014 | 24.28 | 24.34 | 24.02 | 24.11 | 513,172 | -0.26(-1.05%) |
Sep 10, 2014 | 24.41 | 24.46 | 24.27 | 24.36 | 285,821 | -0.02(-0.07%) |
Sep 09, 2014 | 24.44 | 24.45 | 24.26 | 24.38 | 191,676 | -0.10(-0.39%) |
Sep 08, 2014 | 24.49 | 24.67 | 24.47 | 24.48 | 274,142 | -0.10(-0.42%) |
Sep 05, 2014 | 24.57 | 24.67 | 24.52 | 24.58 | 322,560 | -0.02(-0.07%) |
Sep 04, 2014 | 24.48 | 24.74 | 24.48 | 24.60 | 367,058 | +0.29(+1.17%) |
Sep 03, 2014 | 24.44 | 24.50 | 24.22 | 24.31 | 357,221 | -0.10(-0.43%) |
Sep 02, 2014 | 24.67 | 24.67 | 24.39 | 24.41 | 616,825 | -0.36(-1.47%) |
Aug 29, 2014 | 25.00 | 24.78 | 24.78 | 24.78 | 385,800 | -0.16(-0.66%) |
Aug 28, 2014 | 24.95 | 24.98 | 24.75 | 24.94 | 140,703 | -0.06(-0.24%) |
Aug 27, 2014 | 25.07 | 25.19 | 24.75 | 25.00 | 195,238 | -0.01(-0.05%) |
Aug 26, 2014 | 25.08 | 25.24 | 25.01 | 25.02 | 265,036 | -0.01(-0.05%) |
Aug 25, 2014 | 25.01 | 25.12 | 24.88 | 25.03 | 426,793 | +0.10(+0.40%) |
Aug 22, 2014 | 25.00 | 25.00 | 24.86 | 24.93 | 364,759 | -0.04(-0.16%) |
Aug 21, 2014 | 25.03 | 25.08 | 24.87 | 24.97 | 348,802 | -0.00(-0.02%) |
Aug 20, 2014 | 25.08 | 25.14 | 24.89 | 24.97 | 372,186 | -0.15(-0.60%) |
Aug 19, 2014 | 24.93 | 25.15 | 24.82 | 25.12 | 635,960 | +0.30(+1.22%) |
Aug 18, 2014 | 24.71 | 24.92 | 24.64 | 24.82 | 347,963 | +0.20(+0.81%) |
Aug 15, 2014 | 24.97 | 25.08 | 24.41 | 24.62 | 345,479 | -0.26(-1.03%) |
Aug 14, 2014 | 24.70 | 24.89 | 24.67 | 24.88 | 218,255 | +0.14(+0.56%) |
Aug 13, 2014 | 24.87 | 24.87 | 24.54 | 24.74 | 374,645 | -0.07(-0.30%) |
Aug 12, 2014 | 25.24 | 25.28 | 24.69 | 24.81 | 541,747 | -0.43(-1.71%) |
Aug 11, 2014 | 25.15 | 25.36 | 24.94 | 25.24 | 302,575 | +0.14(+0.57%) |
Aug 08, 2014 | 25.07 | 25.10 | 24.85 | 25.10 | 428,810 | +0.01(+0.03%) |
Aug 07, 2014 | 25.43 | 25.43 | 24.82 | 25.09 | 498,196 | -0.24(-0.94%) |
Aug 06, 2014 | 25.14 | 25.44 | 25.10 | 25.33 | 330,903 | +0.11(+0.45%) |
Aug 05, 2014 | 25.33 | 25.38 | 25.06 | 25.22 | 322,497 | -0.26(-1.02%) |
Aug 04, 2014 | 25.40 | 25.58 | 25.28 | 25.48 | 656,683 | +0.06(+0.26%) |
Aug 01, 2014 | 25.45 | 25.72 | 25.18 | 25.41 | 550,223 | +0.12(+0.46%) |
Jul 31, 2014 | 25.53 | 25.64 | 24.75 | 25.29 | 1,802,816 | -0.90(-3.43%) |
Jul 30, 2014 | 26.23 | 26.29 | 25.97 | 26.19 | 473,948 | +0.00(+0.00%) |
Jul 29, 2014 | 26.49 | 26.50 | 26.15 | 26.19 | 268,564 | -0.23(-0.87%) |
Jul 28, 2014 | 26.60 | 26.60 | 26.39 | 26.42 | 452,836 | -0.09(-0.33%) |
Jul 25, 2014 | 26.61 | 27.01 | 26.49 | 26.51 | 512,330 | +0.19(+0.72%) |
Jul 24, 2014 | 26.07 | 26.37 | 26.07 | 26.32 | 282,071 | +0.38(+1.45%) |
Jul 23, 2014 | 26.29 | 26.29 | 25.78 | 25.94 | 215,935 | -0.22(-0.86%) |
Jul 22, 2014 | 25.90 | 26.18 | 25.80 | 26.17 | 281,526 | +0.41(+1.59%) |
Jul 21, 2014 | 25.88 | 25.88 | 25.59 | 25.76 | 237,290 | -0.15(-0.57%) |
Jul 18, 2014 | 25.60 | 25.94 | 25.57 | 25.90 | 230,530 | +0.32(+1.23%) |
Jul 17, 2014 | 25.60 | 25.77 | 25.46 | 25.59 | 269,625 | -0.12(-0.47%) |
Jul 16, 2014 | 25.65 | 25.82 | 25.41 | 25.71 | 455,501 | +0.22(+0.86%) |
Jul 15, 2014 | 25.54 | 25.62 | 25.26 | 25.49 | 370,509 | +0.04(+0.17%) |
Jul 14, 2014 | 25.29 | 25.48 | 25.29 | 25.45 | 344,404 | +0.16(+0.63%) |
Jul 11, 2014 | 25.33 | 25.42 | 25.18 | 25.29 | 286,814 | -0.10(-0.37%) |
Jul 10, 2014 | 25.61 | 25.70 | 25.32 | 25.38 | 637,058 | -0.55(-2.13%) |
Jul 09, 2014 | 25.92 | 26.04 | 25.73 | 25.93 | 367,111 | +0.12(+0.45%) |
Jul 08, 2014 | 26.01 | 26.01 | 25.62 | 25.82 | 353,186 | -0.17(-0.66%) |
Jul 07, 2014 | 25.83 | 26.01 | 25.73 | 25.99 | 621,299 | -0.12(-0.46%) |
Jul 03, 2014 | 25.86 | 26.11 | 26.11 | 26.11 | 362,543 | +0.37(+1.43%) |
Jul 02, 2014 | 25.71 | 25.94 | 25.60 | 25.74 | 329,356 | -0.03(-0.13%) |
Jul 01, 2014 | 25.46 | 26.00 | 25.43 | 25.78 | 404,407 | +0.35(+1.36%) |
Jun 30, 2014 | 25.39 | 25.47 | 25.27 | 25.43 | 335,514 | +0.09(+0.37%) |
Jun 27, 2014 | 25.14 | 25.50 | 25.13 | 25.34 | 334,836 | +0.25(+0.98%) |
Jun 26, 2014 | 24.49 | 25.22 | 24.49 | 25.09 | 519,009 | +0.66(+2.71%) |
Jun 25, 2014 | 24.63 | 24.79 | 24.40 | 24.43 | 270,164 | -0.11(-0.44%) |
Jun 24, 2014 | 24.61 | 24.72 | 24.43 | 24.54 | 294,158 | -0.09(-0.37%) |
Jun 23, 2014 | 25.08 | 25.08 | 24.52 | 24.63 | 304,050 | -0.40(-1.60%) |
Jun 20, 2014 | 25.20 | 25.20 | 24.80 | 25.03 | 627,054 | +0.23(+0.94%) |
Jun 19, 2014 | 24.21 | 25.01 | 24.10 | 24.80 | 760,695 | +0.80(+3.33%) |
Jun 18, 2014 | 23.62 | 24.03 | 23.48 | 24.00 | 380,129 | +0.41(+1.74%) |
Jun 17, 2014 | 23.71 | 23.74 | 23.53 | 23.59 | 271,298 | -0.03(-0.13%) |
Jun 16, 2014 | 23.46 | 23.67 | 23.37 | 23.62 | 215,245 | +0.16(+0.66%) |
Jun 13, 2014 | 23.55 | 23.55 | 23.27 | 23.46 | 136,896 | -0.01(-0.04%) |
Jun 12, 2014 | 23.82 | 23.86 | 23.41 | 23.47 | 241,813 | -0.38(-1.61%) |
Jun 11, 2014 | 23.94 | 23.99 | 23.77 | 23.86 | 421,534 | -0.12(-0.49%) |
Jun 10, 2014 | 23.76 | 24.03 | 23.68 | 23.97 | 575,067 | +0.45(+1.91%) |
Jun 06, 2014 | 23.27 | 23.53 | 23.16 | 23.52 | 203,837 | +0.18(+0.78%) |
Jun 05, 2014 | 23.32 | 23.39 | 23.05 | 23.34 | 384,280 | +0.04(+0.19%) |
Jun 04, 2014 | 23.43 | 23.44 | 23.23 | 23.30 | 406,044 | -0.15(-0.64%) |
Jun 03, 2014 | 23.50 | 23.68 | 23.45 | 23.45 | 229,337 | -0.09(-0.39%) |
Jun 02, 2014 | 23.53 | 23.62 | 23.38 | 23.54 | 263,747 | +0.01(+0.04%) |
May 30, 2014 | 23.72 | 23.72 | 23.33 | 23.53 | 464,507 | -0.21(-0.89%) |
May 29, 2014 | 23.72 | 23.77 | 23.54 | 23.74 | 293,280 | +0.13(+0.53%) |
May 28, 2014 | 23.73 | 23.73 | 23.55 | 23.62 | 374,311 | -0.16(-0.69%) |
May 27, 2014 | 23.44 | 23.80 | 23.33 | 23.78 | 560,597 | +0.64(+2.74%) |
May 23, 2014 | 23.10 | 23.15 | 23.15 | 23.15 | 677,859 | -0.06(-0.24%) |
May 22, 2014 | 23.01 | 23.23 | 23.01 | 23.20 | 157,630 | +0.19(+0.81%) |
May 21, 2014 | 22.91 | 23.10 | 22.90 | 23.02 | 353,540 | +0.12(+0.51%) |
May 20, 2014 | 23.17 | 23.17 | 22.78 | 22.90 | 372,910 | -0.35(-1.49%) |
May 19, 2014 | 23.30 | 23.38 | 23.15 | 23.25 | 257,491 | -0.08(-0.33%) |
May 16, 2014 | 23.10 | 23.39 | 23.01 | 23.33 | 317,153 | +0.23(+0.99%) |
May 15, 2014 | 23.40 | 23.47 | 22.91 | 23.10 | 393,795 | -0.36(-1.55%) |
May 14, 2014 | 23.53 | 23.58 | 23.27 | 23.46 | 275,919 | -0.06(-0.28%) |
May 13, 2014 | 23.63 | 23.73 | 23.40 | 23.52 | 565,857 | -0.14(-0.59%) |
May 12, 2014 | 23.66 | 23.72 | 23.52 | 23.66 | 700,841 | +0.10(+0.44%) |
May 09, 2014 | 23.41 | 23.66 | 23.33 | 23.56 | 360,915 | +0.11(+0.48%) |
May 08, 2014 | 23.47 | 23.81 | 23.35 | 23.45 | 528,146 | -0.00(-0.02%) |
May 07, 2014 | 23.80 | 23.82 | 23.45 | 23.45 | 936,432 | -0.32(-1.33%) |
May 06, 2014 | 24.01 | 24.01 | 23.57 | 23.77 | 623,253 | -0.14(-0.60%) |
May 05, 2014 | 23.92 | 24.17 | 23.71 | 23.91 | 1,136,702 | +0.15(+0.64%) |
May 02, 2014 | 22.56 | 23.86 | 22.54 | 23.76 | 1,988,292 | +1.42(+6.38%) |
May 01, 2014 | 22.03 | 22.42 | 21.90 | 22.34 | 1,656,232 | +0.26(+1.19%) |
Apr 30, 2014 | 21.89 | 22.10 | 21.56 | 22.07 | 812,154 | +0.09(+0.39%) |
Apr 29, 2014 | 21.99 | 22.03 | 21.82 | 21.99 | 763,480 | +0.06(+0.30%) |
Apr 28, 2014 | 21.71 | 21.93 | 21.52 | 21.92 | 545,885 | +0.34(+1.56%) |
Apr 25, 2014 | 21.77 | 21.78 | 21.35 | 21.58 | 796,217 | -0.22(-0.99%) |
Apr 24, 2014 | 21.80 | 21.89 | 21.62 | 21.80 | 377,824 | +0.02(+0.08%) |
Apr 23, 2014 | 21.52 | 21.87 | 21.44 | 21.78 | 462,260 | +0.27(+1.26%) |
Apr 22, 2014 | 21.64 | 21.64 | 21.40 | 21.51 | 458,587 | -0.09(-0.44%) |
Apr 21, 2014 | 21.58 | 21.62 | 21.42 | 21.61 | 359,709 | -0.02(-0.08%) |
Apr 17, 2014 | 21.65 | 21.62 | 21.62 | 21.62 | 487,575 | -0.01(-0.04%) |
Apr 16, 2014 | 21.74 | 21.74 | 21.49 | 21.63 | 513,662 | +0.04(+0.18%) |
Apr 15, 2014 | 21.29 | 21.67 | 21.17 | 21.59 | 539,892 | +0.36(+1.71%) |
Apr 14, 2014 | 21.22 | 21.40 | 21.14 | 21.23 | 344,776 | +0.07(+0.35%) |
Apr 11, 2014 | 21.27 | 21.31 | 21.08 | 21.16 | 870,188 | -0.27(-1.27%) |
Apr 10, 2014 | 21.66 | 21.71 | 21.39 | 21.43 | 299,581 | -0.25(-1.17%) |
Apr 09, 2014 | 21.53 | 21.69 | 21.36 | 21.68 | 623,747 | +0.19(+0.90%) |
Apr 08, 2014 | 21.55 | 21.80 | 21.43 | 21.49 | 701,256 | -0.06(-0.28%) |
Apr 07, 2014 | 21.99 | 22.01 | 21.47 | 21.55 | 586,268 | -0.51(-2.31%) |
Apr 04, 2014 | 22.32 | 22.35 | 22.04 | 22.06 | 703,094 | -0.08(-0.35%) |
Apr 03, 2014 | 22.02 | 22.19 | 21.98 | 22.14 | 703,050 | +0.10(+0.45%) |
Apr 02, 2014 | 21.69 | 22.08 | 21.63 | 22.04 | 640,745 | +0.35(+1.61%) |