Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.88 | 25.15 | 24.76 | 24.76 | 105,227 | -0.07(-0.28%) |
Apr 29, 2015 | 24.98 | 25.00 | 24.75 | 24.83 | 31,204 | -0.17(-0.67%) |
Apr 28, 2015 | 24.83 | 25.09 | 24.83 | 25.00 | 18,016 | -0.07(-0.29%) |
Apr 27, 2015 | 25.13 | 25.17 | 25.07 | 25.07 | 74,394 | -0.01(-0.04%) |
Apr 24, 2015 | 24.95 | 25.11 | 24.86 | 25.08 | 25,107 | +0.14(+0.56%) |
Apr 23, 2015 | 24.54 | 24.98 | 24.54 | 24.94 | 33,252 | +0.38(+1.54%) |
Apr 22, 2015 | 24.54 | 24.59 | 24.42 | 24.56 | 33,179 | -0.05(-0.20%) |
Apr 21, 2015 | 24.49 | 24.63 | 24.45 | 24.61 | 44,176 | +0.24(+0.98%) |
Apr 20, 2015 | 25.27 | 25.27 | 24.36 | 24.37 | 23,845 | -0.12(-0.49%) |
Apr 17, 2015 | 24.35 | 25.17 | 24.22 | 24.49 | 130,823 | -0.07(-0.29%) |
Apr 16, 2015 | 25.15 | 25.32 | 24.28 | 24.56 | 68,153 | -1.02(-3.99%) |
Apr 15, 2015 | 25.49 | 25.58 | 25.29 | 25.58 | 238,133 | +0.16(+0.63%) |
Apr 14, 2015 | 25.58 | 25.61 | 25.42 | 25.42 | 161,522 | -0.17(-0.66%) |
Apr 13, 2015 | 25.59 | 25.67 | 25.48 | 25.59 | 157,701 | -0.08(-0.31%) |
Apr 10, 2015 | 25.47 | 25.67 | 25.45 | 25.67 | 385,760 | +0.01(+0.05%) |
Apr 09, 2015 | 25.66 | 25.67 | 25.39 | 25.66 | 702,034 | -1.16(-4.34%) |
Apr 08, 2015 | 25.66 | 26.88 | 25.46 | 26.82 | 1,764,164 | +0.82(+3.15%) |
Apr 07, 2015 | 25.47 | 26.43 | 25.40 | 26.00 | 269,836 | +0.48(+1.88%) |
Apr 06, 2015 | 25.39 | 25.71 | 25.36 | 25.52 | 21,847 | +0.26(+1.03%) |
Apr 02, 2015 | 25.26 | 25.26 | 25.26 | 0 | -0.02(-0.08%) | |
Apr 01, 2015 | 25.00 | 25.33 | 24.92 | 25.28 | 15,780 | +0.47(+1.89%) |
Mar 31, 2015 | 24.77 | 24.87 | 24.72 | 24.81 | 17,330 | -0.16(-0.64%) |
Mar 30, 2015 | 24.75 | 24.98 | 24.75 | 24.97 | 9,095 | +0.19(+0.77%) |
Mar 27, 2015 | 24.61 | 24.79 | 24.50 | 24.78 | 16,280 | -0.06(-0.24%) |
Mar 26, 2015 | 24.90 | 25.06 | 24.73 | 24.84 | 14,512 | -0.39(-1.55%) |
Mar 25, 2015 | 25.30 | 25.30 | 25.20 | 25.23 | 35,176 | +0.08(+0.32%) |
Mar 24, 2015 | 25.07 | 25.16 | 24.95 | 25.15 | 86,032 | +0.24(+0.96%) |
Mar 23, 2015 | 24.41 | 25.00 | 24.41 | 24.91 | 82,520 | +0.96(+4.01%) |
Mar 20, 2015 | 23.76 | 24.06 | 23.74 | 23.95 | 23,295 | +0.44(+1.87%) |
Mar 19, 2015 | 23.43 | 23.51 | 23.35 | 23.51 | 8,194 | -0.29(-1.22%) |
Mar 18, 2015 | 23.24 | 23.91 | 23.24 | 23.80 | 18,807 | +0.72(+3.12%) |
Mar 17, 2015 | 23.18 | 23.20 | 23.08 | 23.08 | 31,893 | -0.19(-0.82%) |
Mar 16, 2015 | 23.22 | 23.32 | 23.17 | 23.27 | 20,225 | +0.14(+0.61%) |
Mar 13, 2015 | 23.18 | 23.18 | 23.00 | 23.13 | 10,436 | +0.02(+0.09%) |
Mar 12, 2015 | 23.19 | 23.27 | 23.00 | 23.11 | 44,121 | -0.04(-0.17%) |
Mar 11, 2015 | 23.10 | 23.25 | 22.97 | 23.15 | 25,766 | +0.03(+0.13%) |
Mar 10, 2015 | 23.25 | 23.28 | 23.09 | 23.12 | 55,554 | -0.19(-0.82%) |
Mar 09, 2015 | 23.48 | 23.51 | 23.26 | 23.31 | 49,706 | +0.06(+0.26%) |
Mar 06, 2015 | 23.47 | 23.47 | 23.25 | 23.25 | 164,025 | -0.52(-2.19%) |
Mar 05, 2015 | 23.80 | 23.86 | 23.72 | 23.77 | 14,144 | +0.12(+0.51%) |
Mar 04, 2015 | 23.73 | 23.38 | 23.65 | 116,191 | +0.14(+0.60%) | |
Mar 03, 2015 | 23.78 | 23.78 | 23.48 | 23.51 | 35,233 | +0.15(+0.64%) |
Mar 02, 2015 | 23.06 | 23.36 | 23.05 | 23.36 | 71,856 | -1.50(-6.03%) |
Feb 27, 2015 | 24.31 | 24.88 | 24.26 | 24.86 | 12,383 | +0.49(+2.01%) |
Feb 26, 2015 | 24.36 | 24.39 | 24.30 | 24.37 | 14,368 | -0.11(-0.45%) |
Feb 25, 2015 | 24.38 | 24.52 | 24.38 | 24.48 | 12,579 | +0.00(+0.00%) |
Feb 24, 2015 | 24.27 | 24.48 | 24.24 | 24.48 | 20,823 | +0.27(+1.12%) |
Feb 23, 2015 | 24.16 | 24.25 | 24.14 | 24.21 | 6,802 | -0.03(-0.12%) |
Feb 20, 2015 | 23.81 | 24.24 | 23.72 | 24.24 | 21,331 | +0.05(+0.21%) |
Feb 19, 2015 | 24.10 | 24.24 | 24.08 | 24.19 | 11,519 | +0.31(+1.30%) |
Feb 18, 2015 | 23.78 | 23.90 | 23.67 | 23.88 | 31,929 | +0.05(+0.21%) |
Feb 17, 2015 | 23.59 | 23.84 | 23.50 | 23.83 | 16,400 | +0.24(+1.02%) |
Feb 13, 2015 | 23.59 | 23.59 | 23.59 | 0 | -0.12(-0.51%) | |
Feb 12, 2015 | 23.63 | 23.77 | 23.62 | 23.71 | 10,383 | +0.23(+0.98%) |
Feb 11, 2015 | 23.41 | 23.50 | 23.25 | 23.48 | 21,694 | +0.18(+0.77%) |
Feb 10, 2015 | 23.22 | 23.42 | 23.17 | 23.30 | 24,862 | +0.16(+0.71%) |
Feb 09, 2015 | 23.10 | 23.18 | 23.04 | 23.14 | 31,190 | -0.32(-1.39%) |
Feb 06, 2015 | 23.54 | 23.59 | 23.40 | 23.46 | 12,244 | -0.45(-1.88%) |
Feb 05, 2015 | 23.81 | 23.95 | 23.75 | 23.91 | 15,534 | +0.14(+0.59%) |
Feb 04, 2015 | 23.93 | 23.93 | 23.77 | 23.77 | 104,336 | -0.54(-2.22%) |
Feb 03, 2015 | 24.16 | 24.31 | 24.09 | 24.31 | 12,893 | +0.46(+1.95%) |
Feb 02, 2015 | 23.51 | 23.90 | 23.49 | 23.84 | 111,884 | +0.18(+0.78%) |
Jan 30, 2015 | 23.84 | 23.84 | 23.63 | 23.66 | 13,336 | -0.38(-1.58%) |
Jan 29, 2015 | 23.84 | 24.09 | 23.81 | 24.04 | 9,199 | +0.45(+1.91%) |
Jan 28, 2015 | 23.91 | 23.99 | 23.58 | 23.59 | 288,338 | -0.51(-2.12%) |
Jan 27, 2015 | 23.98 | 24.20 | 23.94 | 24.10 | 13,799 | +0.09(+0.37%) |
Jan 26, 2015 | 23.79 | 24.04 | 23.77 | 24.01 | 110,488 | +0.34(+1.44%) |
Jan 23, 2015 | 23.62 | 23.87 | 23.14 | 23.67 | 255,262 | -0.01(-0.04%) |
Jan 22, 2015 | 23.78 | 23.85 | 23.65 | 23.68 | 210,859 | -0.24(-1.00%) |
Jan 21, 2015 | 23.60 | 23.94 | 23.59 | 23.92 | 177,755 | -0.08(-0.33%) |
Jan 20, 2015 | 23.96 | 24.02 | 23.82 | 24.00 | 31,953 | -0.04(-0.17%) |
Jan 16, 2015 | 24.04 | 24.04 | 24.04 | 0 | +0.22(+0.92%) | |
Jan 15, 2015 | 23.93 | 23.94 | 23.82 | 23.82 | 15,316 | -0.37(-1.53%) |
Jan 14, 2015 | 24.09 | 24.23 | 24.03 | 24.19 | 8,865 | +0.25(+1.04%) |
Jan 13, 2015 | 23.94 | 0 | -0.09(-0.37%) | |||
Jan 12, 2015 | 23.93 | 24.16 | 23.93 | 24.03 | 33,477 | +0.04(+0.17%) |
Jan 09, 2015 | 23.93 | 24.06 | 23.81 | 23.99 | 19,586 | +0.04(+0.17%) |
Jan 08, 2015 | 23.81 | 24.00 | 23.81 | 23.95 | 29,057 | +0.43(+1.83%) |
Jan 07, 2015 | 23.46 | 23.67 | 23.38 | 23.52 | 20,670 | -0.06(-0.25%) |
Jan 06, 2015 | 23.70 | 23.70 | 23.46 | 23.58 | 12,356 | -0.45(-1.87%) |
Jan 05, 2015 | 24.00 | 24.10 | 23.95 | 24.03 | 20,565 | -0.60(-2.44%) |
Jan 02, 2015 | 24.76 | 24.77 | 24.54 | 24.63 | 30,048 | -0.19(-0.77%) |
Dec 31, 2014 | 24.82 | 24.82 | 24.82 | 0 | -0.31(-1.23%) | |
Dec 30, 2014 | 25.16 | 25.24 | 25.02 | 25.13 | 8,315 | -0.14(-0.55%) |
Dec 29, 2014 | 25.19 | 25.32 | 25.19 | 25.27 | 5,713 | -0.21(-0.82%) |
Dec 26, 2014 | 25.33 | 25.48 | 25.33 | 25.48 | 7,294 | +0.13(+0.51%) |
Dec 24, 2014 | 25.35 | 25.35 | 25.35 | 0 | +0.05(+0.20%) | |
Dec 23, 2014 | 25.22 | 25.30 | 25.15 | 25.30 | 17,165 | +0.27(+1.08%) |
Dec 22, 2014 | 25.08 | 25.09 | 25.02 | 25.03 | 109,407 | +0.23(+0.93%) |
Dec 19, 2014 | 24.76 | 24.86 | 24.71 | 24.80 | 10,532 | +0.00(+0.00%) |
Dec 18, 2014 | 24.65 | 24.83 | 24.59 | 24.80 | 98,775 | +0.40(+1.64%) |
Dec 17, 2014 | 24.35 | 24.62 | 24.25 | 24.40 | 34,472 | +0.25(+1.06%) |
Dec 16, 2014 | 24.46 | 24.14 | 82,444 | -0.04(-0.14%) | ||
Dec 15, 2014 | 24.58 | 24.58 | 24.18 | 24.18 | 11,882 | -0.47(-1.91%) |
Dec 12, 2014 | 24.83 | 24.84 | 24.63 | 24.65 | 10,054 | -0.32(-1.26%) |
Dec 11, 2014 | 25.16 | 25.16 | 24.90 | 24.96 | 15,687 | -0.09(-0.36%) |
Dec 10, 2014 | 25.23 | 25.23 | 25.00 | 25.05 | 14,952 | -0.16(-0.65%) |
Dec 09, 2014 | 25.13 | 25.28 | 25.00 | 25.22 | 17,112 | -0.13(-0.51%) |
Dec 08, 2014 | 25.45 | 25.47 | 25.33 | 25.35 | 12,816 | -0.14(-0.55%) |
Dec 05, 2014 | 25.47 | 25.50 | 25.34 | 25.49 | 11,047 | +0.30(+1.19%) |
Dec 04, 2014 | 25.36 | 25.38 | 25.19 | 25.19 | 169,076 | -0.13(-0.51%) |
Dec 03, 2014 | 25.33 | 25.34 | 25.19 | 25.32 | 8,156 | -0.15(-0.59%) |
Dec 02, 2014 | 25.52 | 25.57 | 25.38 | 25.47 | 8,009 | -0.23(-0.89%) |
Dec 01, 2014 | 25.75 | 25.76 | 25.61 | 25.70 | 11,377 | +0.23(+0.90%) |
Nov 28, 2014 | 25.52 | 25.52 | 25.39 | 25.47 | 5,997 | +0.23(+0.91%) |
Nov 26, 2014 | 25.24 | 25.24 | 25.24 | 0 | +0.15(+0.60%) | |
Nov 25, 2014 | 24.97 | 25.15 | 24.94 | 25.09 | 113,150 | +0.03(+0.12%) |
Nov 24, 2014 | 25.15 | 25.18 | 24.98 | 25.06 | 15,030 | +0.22(+0.90%) |
Nov 21, 2014 | 25.08 | 25.09 | 24.84 | 24.84 | 24,222 | -0.10(-0.41%) |
Nov 20, 2014 | 24.85 | 24.96 | 24.79 | 24.94 | 114,494 | +0.24(+0.97%) |
Nov 19, 2014 | 24.78 | 24.87 | 24.68 | 24.70 | 7,809 | +0.04(+0.14%) |
Nov 18, 2014 | 24.96 | 24.96 | 24.57 | 24.66 | 50,250 | -0.23(-0.90%) |
Nov 17, 2014 | 24.89 | 24.82 | 24.89 | 13,709 | -0.57(-2.24%) | |
Nov 14, 2014 | 24.60 | 25.50 | 24.60 | 25.46 | 23,616 | +0.73(+2.95%) |
Nov 13, 2014 | 24.67 | 24.76 | 24.56 | 24.73 | 17,438 | +0.12(+0.49%) |
Nov 12, 2014 | 24.63 | 24.66 | 24.55 | 24.61 | 8,080 | -0.14(-0.57%) |
Nov 11, 2014 | 24.64 | 24.82 | 24.64 | 24.75 | 35,998 | +0.21(+0.86%) |
Nov 10, 2014 | 24.50 | 24.56 | 24.46 | 24.54 | 18,946 | +0.08(+0.33%) |
Nov 07, 2014 | 24.39 | 24.48 | 24.29 | 24.46 | 10,407 | -0.04(-0.16%) |
Nov 06, 2014 | 24.56 | 24.61 | 24.48 | 24.50 | 8,621 | +0.07(+0.28%) |
Nov 05, 2014 | 24.33 | 24.45 | 24.30 | 24.43 | 7,532 | +0.16(+0.67%) |
Nov 04, 2014 | 24.24 | 24.30 | 24.15 | 24.27 | 6,914 | +0.07(+0.31%) |
Nov 03, 2014 | 24.29 | 24.29 | 24.15 | 24.20 | 7,229 | -0.22(-0.92%) |
Oct 31, 2014 | 24.25 | 24.42 | 24.19 | 24.42 | 94,068 | +0.23(+0.95%) |
Oct 30, 2014 | 23.90 | 24.20 | 23.90 | 24.19 | 6,880 | +0.15(+0.62%) |
Oct 29, 2014 | 24.26 | 24.39 | 24.00 | 24.04 | 92,449 | -0.14(-0.58%) |
Oct 28, 2014 | 24.10 | 24.27 | 24.10 | 24.18 | 20,733 | +0.41(+1.72%) |
Oct 27, 2014 | 23.52 | 23.77 | 23.66 | 23.77 | 18,242 | +0.11(+0.46%) |
Oct 24, 2014 | 23.76 | 23.76 | 23.54 | 23.66 | 9,904 | +0.07(+0.31%) |
Oct 23, 2014 | 23.48 | 23.64 | 23.48 | 23.59 | 22,059 | +0.48(+2.05%) |
Oct 22, 2014 | 23.23 | 23.31 | 23.11 | 23.11 | 145,554 | -0.31(-1.30%) |
Oct 21, 2014 | 23.11 | 23.42 | 23.04 | 23.42 | 29,070 | +0.35(+1.52%) |
Oct 20, 2014 | 22.85 | 23.13 | 22.85 | 23.07 | 20,937 | +0.16(+0.68%) |
Oct 17, 2014 | 22.89 | 23.18 | 22.83 | 22.91 | 11,199 | +0.29(+1.30%) |
Oct 16, 2014 | 22.24 | 22.77 | 22.24 | 22.62 | 15,298 | +0.01(+0.04%) |
Oct 15, 2014 | 22.77 | 22.77 | 22.16 | 22.61 | 21,871 | +0.00(+0.00%) |
Oct 14, 2014 | 22.78 | 22.81 | 22.61 | 22.61 | 19,675 | -0.06(-0.26%) |
Oct 13, 2014 | 22.90 | 22.95 | 22.67 | 22.67 | 25,546 | -0.16(-0.72%) |
Oct 10, 2014 | 22.95 | 23.01 | 22.79 | 22.84 | 36,484 | -0.07(-0.33%) |
Oct 09, 2014 | 23.24 | 23.24 | 22.84 | 22.91 | 15,590 | -0.86(-3.62%) |
Oct 08, 2014 | 23.45 | 23.77 | 23.30 | 23.77 | 11,783 | +0.39(+1.67%) |
Oct 07, 2014 | 23.42 | 23.52 | 23.32 | 23.38 | 7,621 | -0.43(-1.79%) |
Oct 06, 2014 | 23.68 | 23.89 | 23.64 | 23.80 | 17,490 | +0.45(+1.93%) |
Oct 03, 2014 | 23.34 | 23.43 | 23.29 | 23.36 | 11,312 | -0.11(-0.49%) |
Oct 02, 2014 | 23.43 | 23.69 | 23.31 | 23.47 | 183,381 | +0.12(+0.51%) |
Oct 01, 2014 | 23.66 | 23.66 | 23.29 | 23.35 | 208,755 | -0.78(-3.23%) |
Sep 30, 2014 | 23.94 | 24.27 | 23.94 | 24.13 | 8,993 | -0.01(-0.04%) |
Sep 29, 2014 | 24.04 | 24.19 | 24.04 | 24.14 | 159,493 | -0.26(-1.07%) |
Sep 26, 2014 | 24.32 | 24.40 | 24.21 | 24.40 | 24,362 | +0.16(+0.66%) |
Sep 25, 2014 | 24.26 | 24.28 | 24.08 | 24.24 | 166,279 | -0.38(-1.52%) |
Sep 24, 2014 | 24.62 | 24.70 | 24.50 | 24.61 | 254,951 | -0.15(-0.59%) |
Sep 23, 2014 | 24.72 | 24.89 | 24.66 | 24.76 | 41,424 | -0.16(-0.64%) |
Sep 22, 2014 | 25.06 | 25.06 | 24.86 | 24.92 | 8,050 | -0.08(-0.32%) |
Sep 19, 2014 | 25.00 | 25.02 | 24.90 | 25.00 | 10,126 | -0.16(-0.64%) |
Sep 18, 2014 | 25.08 | 25.18 | 25.06 | 25.16 | 49,768 | +0.08(+0.32%) |
Sep 17, 2014 | 25.08 | 25.15 | 24.87 | 25.08 | 5,759 | +0.02(+0.10%) |
Sep 16, 2014 | 25.16 | 24.93 | 25.05 | 63,703 | +0.05(+0.22%) | |
Sep 15, 2014 | 24.87 | 25.00 | 24.87 | 25.00 | 30,986 | +0.03(+0.12%) |
Sep 12, 2014 | 25.02 | 24.85 | 24.97 | 20,676 | -0.14(-0.56%) | |
Sep 11, 2014 | 25.12 | 25.19 | 25.00 | 25.11 | 264,796 | -0.01(-0.04%) |
Sep 10, 2014 | 25.13 | 25.04 | 25.12 | 233,700 | +0.06(+0.24%) | |
Sep 09, 2014 | 25.07 | 25.10 | 25.00 | 25.06 | 16,340 | -0.11(-0.42%) |
Sep 08, 2014 | 25.38 | 25.40 | 25.10 | 25.16 | 43,426 | -0.21(-0.85%) |
Sep 05, 2014 | 25.45 | 25.48 | 25.33 | 25.38 | 173,507 | -0.07(-0.28%) |
Sep 04, 2014 | 25.70 | 25.70 | 25.40 | 25.45 | 157,570 | -0.37(-1.43%) |
Sep 03, 2014 | 25.90 | 25.91 | 25.74 | 25.82 | 10,847 | -0.32(-1.22%) |
Sep 02, 2014 | 26.09 | 26.18 | 26.09 | 26.14 | 65,533 | +0.24(+0.93%) |
Aug 29, 2014 | 25.90 | 25.90 | 25.90 | 0 | -0.03(-0.10%) | |
Aug 28, 2014 | 26.48 | 26.62 | 25.56 | 25.93 | 182,613 | -0.70(-2.65%) |
Aug 27, 2014 | 26.70 | 26.70 | 26.52 | 26.63 | 9,306 | +0.44(+1.68%) |
Aug 26, 2014 | 26.31 | 26.04 | 26.19 | 923,477 | +0.16(+0.60%) | |
Aug 25, 2014 | 25.91 | 26.06 | 25.91 | 26.04 | 16,223 | +0.17(+0.64%) |
Aug 22, 2014 | 25.88 | 25.91 | 25.81 | 25.87 | 14,150 | -0.02(-0.10%) |
Aug 21, 2014 | 25.99 | 25.63 | 25.89 | 23,193 | +0.26(+1.03%) | |
Aug 20, 2014 | 25.66 | 25.82 | 25.63 | 25.63 | 20,330 | -0.40(-1.54%) |
Aug 19, 2014 | 25.93 | 26.04 | 25.92 | 26.03 | 123,117 | +0.09(+0.35%) |
Aug 18, 2014 | 25.96 | 25.98 | 25.85 | 25.94 | 112,972 | +0.13(+0.50%) |
Aug 15, 2014 | 26.12 | 26.14 | 25.63 | 25.81 | 192,430 | -0.74(-2.79%) |
Aug 14, 2014 | 25.83 | 26.55 | 25.68 | 26.55 | 30,896 | +1.01(+3.95%) |
Aug 13, 2014 | 25.53 | 25.60 | 25.53 | 25.54 | 23,418 | +0.15(+0.59%) |
Aug 12, 2014 | 25.30 | 25.42 | 25.26 | 25.39 | 27,925 | -0.15(-0.59%) |
Aug 11, 2014 | 25.61 | 25.61 | 25.51 | 25.54 | 12,614 | -0.24(-0.93%) |
Aug 08, 2014 | 25.69 | 25.78 | 25.55 | 25.78 | 7,434 | +0.08(+0.31%) |
Aug 07, 2014 | 25.95 | 26.32 | 25.60 | 25.70 | 15,001 | -0.35(-1.32%) |
Aug 06, 2014 | 25.73 | 26.11 | 25.73 | 26.05 | 67,484 | -0.01(-0.06%) |
Aug 05, 2014 | 26.19 | 26.22 | 25.90 | 26.06 | 379,101 | +0.64(+2.52%) |
Aug 04, 2014 | 25.37 | 25.42 | 25.23 | 25.42 | 326,168 | +0.31(+1.23%) |
Aug 01, 2014 | 24.94 | 25.11 | 24.94 | 25.11 | 10,285 | +0.17(+0.68%) |
Jul 31, 2014 | 25.05 | 25.22 | 24.94 | 24.94 | 3,923,720 | -0.40(-1.58%) |
Jul 30, 2014 | 25.46 | 25.48 | 25.12 | 25.34 | 938,115 | +0.14(+0.56%) |
Jul 29, 2014 | 25.27 | 25.34 | 25.20 | 25.20 | 319,206 | +0.15(+0.62%) |
Jul 28, 2014 | 24.74 | 25.10 | 24.74 | 25.05 | 451,135 | +0.27(+1.07%) |
Jul 25, 2014 | 24.82 | 24.84 | 24.67 | 24.78 | 807,624 | -0.13(-0.52%) |
Jul 24, 2014 | 24.82 | 24.91 | 24.80 | 24.91 | 902,839 | +0.33(+1.34%) |
Jul 23, 2014 | 24.54 | 24.59 | 24.37 | 24.58 | 14,694 | +0.27(+1.13%) |
Jul 22, 2014 | 24.30 | 24.39 | 24.20 | 24.30 | 20,233 | +0.38(+1.57%) |
Jul 21, 2014 | 24.00 | 24.02 | 23.93 | 23.93 | 25,336 | +0.09(+0.36%) |
Jul 18, 2014 | 23.63 | 23.88 | 23.60 | 23.84 | 9,623 | +0.45(+1.90%) |
Jul 17, 2014 | 23.58 | 23.78 | 23.40 | 23.40 | 25,769 | -0.45(-1.89%) |
Jul 16, 2014 | 23.87 | 23.91 | 23.83 | 23.85 | 30,969 | +0.15(+0.63%) |
Jul 15, 2014 | 23.75 | 23.79 | 23.58 | 23.70 | 839,926 | -0.17(-0.72%) |
Jul 14, 2014 | 23.62 | 23.87 | 23.60 | 23.87 | 36,345 | +0.26(+1.11%) |
Jul 11, 2014 | 23.45 | 23.61 | 23.45 | 23.61 | 15,721 | -0.06(-0.25%) |
Jul 10, 2014 | 23.66 | 23.72 | 23.58 | 23.67 | 20,954 | -0.44(-1.82%) |
Jul 09, 2014 | 24.07 | 24.19 | 24.05 | 24.11 | 15,977 | +0.02(+0.10%) |
Jul 08, 2014 | 24.20 | 24.20 | 24.01 | 24.09 | 14,897 | -0.45(-1.85%) |
Jul 07, 2014 | 24.55 | 24.55 | 24.45 | 24.54 | 15,993 | -0.34(-1.37%) |
Jul 03, 2014 | 24.88 | 24.88 | 24.88 | 0 | +0.50(+2.05%) | |
Jul 02, 2014 | 24.53 | 24.53 | 24.38 | 24.38 | 58,022 | -0.46(-1.85%) |
Jul 01, 2014 | 24.62 | 24.86 | 24.62 | 24.84 | 35,471 | +0.39(+1.60%) |
Jun 30, 2014 | 24.55 | 24.55 | 24.43 | 24.45 | 9,917 | -0.15(-0.61%) |
Jun 27, 2014 | 24.60 | 24.60 | 24.50 | 24.60 | 18,344 | -0.20(-0.81%) |
Jun 26, 2014 | 24.62 | 24.90 | 24.57 | 24.80 | 10,011 | -0.05(-0.20%) |
Jun 25, 2014 | 24.76 | 24.90 | 24.76 | 24.85 | 22,131 | +0.15(+0.61%) |
Jun 24, 2014 | 24.75 | 26.03 | 24.59 | 24.70 | 20,747 | +0.10(+0.41%) |
Jun 23, 2014 | 25.82 | 25.95 | 24.53 | 24.60 | 14,405 | +0.04(+0.16%) |
Jun 20, 2014 | 24.54 | 24.70 | 24.51 | 24.56 | 10,684 | -1.70(-6.47%) |
Jun 19, 2014 | 26.38 | 26.38 | 26.18 | 26.26 | 9,312 | +0.04(+0.13%) |
Jun 18, 2014 | 26.12 | 26.33 | 26.01 | 26.23 | 7,631 | +0.11(+0.40%) |
Jun 17, 2014 | 26.01 | 26.16 | 26.01 | 26.12 | 29,604 | +0.37(+1.44%) |
Jun 16, 2014 | 25.97 | 26.00 | 25.70 | 25.75 | 32,871 | -0.19(-0.73%) |
Jun 13, 2014 | 25.90 | 25.98 | 25.84 | 25.94 | 5,946 | -0.02(-0.08%) |
Jun 12, 2014 | 26.04 | 26.04 | 25.95 | 25.96 | 5,604 | -0.05(-0.19%) |
Jun 11, 2014 | 26.05 | 26.05 | 25.90 | 26.01 | 7,946 | -0.10(-0.38%) |
Jun 10, 2014 | 26.04 | 26.11 | 26.03 | 26.11 | 5,437 | -0.21(-0.81%) |
Jun 06, 2014 | 26.24 | 26.34 | 26.15 | 26.32 | 9,201 | -0.07(-0.25%) |
Jun 05, 2014 | 26.29 | 26.39 | 26.07 | 26.39 | 27,732 | +0.19(+0.73%) |
Jun 04, 2014 | 26.20 | 26.31 | 26.20 | 26.20 | 13,565 | -0.02(-0.08%) |
Jun 03, 2014 | 26.33 | 26.33 | 26.17 | 26.22 | 20,939 | -0.20(-0.76%) |
Jun 02, 2014 | 26.35 | 26.43 | 26.32 | 26.42 | 6,739 | +0.15(+0.58%) |
May 30, 2014 | 26.15 | 26.29 | 26.15 | 26.27 | 8,791 | +0.03(+0.11%) |
May 29, 2014 | 26.10 | 26.26 | 26.10 | 26.24 | 14,464 | +0.24(+0.92%) |
May 28, 2014 | 25.99 | 26.00 | 25.86 | 26.00 | 7,798 | -0.10(-0.38%) |
May 27, 2014 | 26.16 | 26.27 | 26.00 | 26.10 | 24,064 | +0.12(+0.46%) |
May 23, 2014 | 25.98 | 25.98 | 25.98 | 0 | -0.03(-0.12%) | |
May 22, 2014 | 26.00 | 26.01 | 25.95 | 26.01 | 10,244 | +0.01(+0.04%) |
May 21, 2014 | 25.83 | 26.00 | 25.81 | 26.00 | 14,728 | +0.33(+1.29%) |
May 20, 2014 | 25.76 | 25.78 | 25.61 | 25.67 | 27,521 | -0.17(-0.66%) |
May 19, 2014 | 25.59 | 25.94 | 25.59 | 25.84 | 70,055 | +0.42(+1.65%) |
May 16, 2014 | 25.50 | 25.55 | 25.42 | 25.42 | 170,399 | -0.38(-1.47%) |
May 15, 2014 | 25.70 | 25.81 | 25.58 | 25.80 | 18,948 | -0.02(-0.08%) |
May 14, 2014 | 25.93 | 25.97 | 25.82 | 25.82 | 18,572 | -0.07(-0.26%) |
May 13, 2014 | 25.95 | 25.96 | 25.87 | 25.89 | 17,888 | -0.18(-0.70%) |
May 12, 2014 | 26.11 | 26.11 | 26.04 | 26.07 | 22,830 | +0.09(+0.35%) |
May 09, 2014 | 26.17 | 26.17 | 25.93 | 25.98 | 108,891 | -0.23(-0.88%) |
May 08, 2014 | 26.41 | 26.42 | 26.21 | 26.21 | 18,205 | -0.39(-1.47%) |
May 07, 2014 | 26.64 | 26.64 | 26.47 | 26.60 | 13,950 | +0.20(+0.74%) |
May 06, 2014 | 26.44 | 26.50 | 26.36 | 26.41 | 38,404 | -0.29(-1.07%) |
May 05, 2014 | 26.51 | 26.75 | 26.51 | 26.69 | 7,708 | +0.12(+0.45%) |
May 02, 2014 | 26.58 | 26.59 | 26.46 | 26.57 | 9,749 | -0.26(-0.97%) |