Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.23 | 26.24 | 25.92 | 26.03 | 111,774 | -0.21(-0.82%) |
Apr 29, 2015 | 26.24 | 26.39 | 26.19 | 26.25 | 37,824 | -0.19(-0.72%) |
Apr 28, 2015 | 26.38 | 26.45 | 26.21 | 26.44 | 45,121 | +0.12(+0.44%) |
Apr 27, 2015 | 26.45 | 26.54 | 26.32 | 26.32 | 37,456 | -0.11(-0.41%) |
Apr 24, 2015 | 26.45 | 26.45 | 26.35 | 26.43 | 36,884 | +0.11(+0.41%) |
Apr 23, 2015 | 26.26 | 26.43 | 26.23 | 26.32 | 42,499 | -0.02(-0.09%) |
Apr 22, 2015 | 26.32 | 26.37 | 26.14 | 26.35 | 60,585 | +0.13(+0.50%) |
Apr 21, 2015 | 26.28 | 26.30 | 26.14 | 26.21 | 76,572 | -0.02(-0.09%) |
Apr 20, 2015 | 26.12 | 26.29 | 26.12 | 26.24 | 65,547 | +0.30(+1.15%) |
Apr 17, 2015 | 26.16 | 26.16 | 25.83 | 25.94 | 228,497 | -0.30(-1.13%) |
Apr 16, 2015 | 26.27 | 26.28 | 26.16 | 26.24 | 48,651 | -0.01(-0.03%) |
Apr 15, 2015 | 26.26 | 26.32 | 26.16 | 26.25 | 59,843 | +0.17(+0.63%) |
Apr 14, 2015 | 26.04 | 26.12 | 25.92 | 26.08 | 51,685 | +0.00(+0.00%) |
Apr 13, 2015 | 26.25 | 26.28 | 26.04 | 26.08 | 37,274 | -0.11(-0.41%) |
Apr 10, 2015 | 26.19 | 26.25 | 26.06 | 26.19 | 182,281 | +0.09(+0.35%) |
Apr 09, 2015 | 25.99 | 26.11 | 25.92 | 26.10 | 40,715 | +0.16(+0.61%) |
Apr 08, 2015 | 25.99 | 26.04 | 25.87 | 25.94 | 53,323 | +0.05(+0.19%) |
Apr 07, 2015 | 25.95 | 26.06 | 25.89 | 25.89 | 54,572 | -0.04(-0.16%) |
Apr 06, 2015 | 25.71 | 26.06 | 25.66 | 25.93 | 95,913 | +0.15(+0.58%) |
Apr 02, 2015 | 25.75 | 25.78 | 25.78 | 25.78 | 57,357 | +0.13(+0.52%) |
Apr 01, 2015 | 25.83 | 25.83 | 25.55 | 25.65 | 359,645 | -0.21(-0.80%) |
Mar 31, 2015 | 25.94 | 26.11 | 25.81 | 25.86 | 60,065 | -0.20(-0.76%) |
Mar 30, 2015 | 25.92 | 26.08 | 25.92 | 26.06 | 60,399 | +0.34(+1.32%) |
Mar 27, 2015 | 25.55 | 25.72 | 25.55 | 25.72 | 41,234 | +0.06(+0.23%) |
Mar 26, 2015 | 25.65 | 25.76 | 25.53 | 25.66 | 116,639 | -0.06(-0.22%) |
Mar 25, 2015 | 26.21 | 26.21 | 25.71 | 25.72 | 92,694 | -0.30(-1.14%) |
Mar 24, 2015 | 26.22 | 26.24 | 26.02 | 26.02 | 55,171 | -0.19(-0.73%) |
Mar 23, 2015 | 26.21 | 26.29 | 26.16 | 26.21 | 79,682 | -0.01(-0.02%) |
Mar 20, 2015 | 26.21 | 26.29 | 26.14 | 26.21 | 56,044 | +0.22(+0.86%) |
Mar 19, 2015 | 26.09 | 26.09 | 25.95 | 25.99 | 298,280 | -0.17(-0.66%) |
Mar 18, 2015 | 25.80 | 26.20 | 25.61 | 26.16 | 302,909 | +0.36(+1.41%) |
Mar 17, 2015 | 25.88 | 25.88 | 25.73 | 25.80 | 98,652 | -0.13(-0.52%) |
Mar 16, 2015 | 25.73 | 25.93 | 25.72 | 25.93 | 39,731 | +0.32(+1.26%) |
Mar 13, 2015 | 25.77 | 25.77 | 25.46 | 25.61 | 87,058 | -0.15(-0.58%) |
Mar 12, 2015 | 25.59 | 25.77 | 25.59 | 25.76 | 571,179 | +0.26(+1.04%) |
Mar 11, 2015 | 25.65 | 25.65 | 25.48 | 25.49 | 153,654 | -0.11(-0.42%) |
Mar 10, 2015 | 25.83 | 25.83 | 25.57 | 25.60 | 116,724 | -0.37(-1.43%) |
Mar 09, 2015 | 25.87 | 26.02 | 25.87 | 25.97 | 85,357 | +0.19(+0.74%) |
Mar 06, 2015 | 26.13 | 26.13 | 25.74 | 25.78 | 76,521 | -0.42(-1.61%) |
Mar 05, 2015 | 26.29 | 26.29 | 26.10 | 26.20 | 200,221 | -0.06(-0.22%) |
Mar 04, 2015 | 26.33 | 26.33 | 26.10 | 26.26 | 46,326 | -0.07(-0.28%) |
Mar 03, 2015 | 26.47 | 26.47 | 26.24 | 26.33 | 64,178 | -0.12(-0.44%) |
Mar 02, 2015 | 26.34 | 26.46 | 26.29 | 26.45 | 49,973 | +0.16(+0.63%) |
Feb 27, 2015 | 26.39 | 26.41 | 26.27 | 26.28 | 69,076 | -0.07(-0.28%) |
Feb 26, 2015 | 26.45 | 26.45 | 26.29 | 26.36 | 62,422 | -0.04(-0.16%) |
Feb 25, 2015 | 26.46 | 26.46 | 26.35 | 26.40 | 71,439 | -0.02(-0.09%) |
Feb 24, 2015 | 26.41 | 26.46 | 26.28 | 26.43 | 158,539 | +0.11(+0.41%) |
Feb 23, 2015 | 26.35 | 26.35 | 26.24 | 26.32 | 115,593 | -0.03(-0.10%) |
Feb 20, 2015 | 26.17 | 26.36 | 25.99 | 26.35 | 75,065 | +0.18(+0.69%) |
Feb 19, 2015 | 26.15 | 26.28 | 26.11 | 26.16 | 50,584 | -0.02(-0.09%) |
Feb 18, 2015 | 26.18 | 26.21 | 26.07 | 26.19 | 79,140 | +0.03(+0.11%) |
Feb 17, 2015 | 26.14 | 26.21 | 26.03 | 26.16 | 230,897 | -0.00(-0.02%) |
Feb 13, 2015 | 26.09 | 26.16 | 26.16 | 26.16 | 165,119 | +0.17(+0.65%) |
Feb 12, 2015 | 25.88 | 26.01 | 25.83 | 26.00 | 123,197 | +0.31(+1.20%) |
Feb 11, 2015 | 25.60 | 25.78 | 25.56 | 25.69 | 79,049 | +0.00(+0.00%) |
Feb 10, 2015 | 25.48 | 25.70 | 25.46 | 25.69 | 90,524 | +0.31(+1.23%) |
Feb 09, 2015 | 25.45 | 25.53 | 25.35 | 25.37 | 55,962 | -0.07(-0.29%) |
Feb 06, 2015 | 25.63 | 25.75 | 25.44 | 25.45 | 162,254 | -0.14(-0.55%) |
Feb 05, 2015 | 25.39 | 25.61 | 25.39 | 25.59 | 106,111 | +0.30(+1.17%) |
Feb 04, 2015 | 25.38 | 25.51 | 25.29 | 25.29 | 119,509 | -0.10(-0.39%) |
Feb 03, 2015 | 25.16 | 25.41 | 24.95 | 25.39 | 105,581 | +0.38(+1.51%) |
Feb 02, 2015 | 24.70 | 25.01 | 24.51 | 25.01 | 46,205 | +0.31(+1.27%) |
Jan 30, 2015 | 24.96 | 25.05 | 24.64 | 24.70 | 46,276 | -0.42(-1.67%) |
Jan 29, 2015 | 24.96 | 25.16 | 24.71 | 25.12 | 172,110 | +0.24(+0.96%) |
Jan 28, 2015 | 25.30 | 25.34 | 24.85 | 24.88 | 50,934 | -0.29(-1.14%) |
Jan 27, 2015 | 25.18 | 25.31 | 25.09 | 25.17 | 101,450 | -0.37(-1.45%) |
Jan 26, 2015 | 25.46 | 25.55 | 25.34 | 25.54 | 71,434 | +0.09(+0.34%) |
Jan 23, 2015 | 25.75 | 25.75 | 25.45 | 25.45 | 244,300 | -0.20(-0.77%) |
Jan 22, 2015 | 25.41 | 25.66 | 25.26 | 25.65 | 89,166 | +0.43(+1.70%) |
Jan 21, 2015 | 25.14 | 25.31 | 25.08 | 25.22 | 102,590 | +0.07(+0.26%) |
Jan 20, 2015 | 25.25 | 25.28 | 24.93 | 25.16 | 233,401 | +0.02(+0.07%) |
Jan 16, 2015 | 24.81 | 25.14 | 24.77 | 25.14 | 45,346 | +0.29(+1.16%) |
Jan 15, 2015 | 25.14 | 25.39 | 24.77 | 24.85 | 52,010 | -0.12(-0.49%) |
Jan 14, 2015 | 24.90 | 25.05 | 24.71 | 24.97 | 82,860 | -0.20(-0.78%) |
Jan 13, 2015 | 25.35 | 25.62 | 25.03 | 25.17 | 66,615 | -0.11(-0.42%) |
Jan 12, 2015 | 25.56 | 25.56 | 25.18 | 25.28 | 236,630 | -0.20(-0.78%) |
Jan 09, 2015 | 25.76 | 25.76 | 25.37 | 25.48 | 111,288 | -0.16(-0.61%) |
Jan 08, 2015 | 25.40 | 25.68 | 25.40 | 25.63 | 105,696 | +0.51(+2.03%) |
Jan 07, 2015 | 25.11 | 25.18 | 24.96 | 25.12 | 103,988 | +0.35(+1.39%) |
Jan 06, 2015 | 25.06 | 25.16 | 24.68 | 24.78 | 143,913 | -0.28(-1.12%) |
Jan 05, 2015 | 25.26 | 25.49 | 24.97 | 25.06 | 4,709,575 | -0.41(-1.61%) |
Jan 02, 2015 | 25.55 | 25.68 | 25.32 | 25.47 | 50,973 | -0.11(-0.42%) |
Dec 31, 2014 | 25.87 | 25.58 | 25.58 | 25.58 | 46,436 | -0.21(-0.80%) |
Dec 30, 2014 | 25.87 | 25.87 | 25.72 | 25.78 | 113,082 | -0.09(-0.35%) |
Dec 29, 2014 | 25.90 | 25.90 | 25.84 | 25.87 | 65,105 | -0.01(-0.04%) |
Dec 26, 2014 | 25.93 | 25.93 | 25.84 | 25.88 | 48,631 | +0.04(+0.16%) |
Dec 24, 2014 | 25.89 | 25.84 | 25.84 | 25.84 | 42,802 | -0.02(-0.06%) |
Dec 23, 2014 | 25.90 | 25.90 | 25.80 | 25.86 | 88,047 | +0.15(+0.58%) |
Dec 22, 2014 | 25.65 | 25.72 | 25.61 | 25.71 | 74,146 | +0.05(+0.19%) |
Dec 19, 2014 | 25.52 | 25.69 | 25.50 | 25.66 | 92,195 | +0.17(+0.65%) |
Dec 18, 2014 | 25.28 | 25.52 | 25.16 | 25.49 | 183,234 | +0.58(+2.32%) |
Dec 17, 2014 | 24.60 | 24.97 | 24.54 | 24.92 | 85,827 | +0.41(+1.69%) |
Dec 16, 2014 | 24.61 | 25.00 | 24.45 | 24.50 | 1,348,035 | -0.19(-0.75%) |
Dec 15, 2014 | 24.94 | 25.01 | 24.53 | 24.69 | 83,837 | -0.07(-0.27%) |
Dec 12, 2014 | 25.01 | 25.13 | 24.75 | 24.76 | 50,250 | -0.39(-1.56%) |
Dec 11, 2014 | 25.11 | 25.38 | 24.94 | 25.15 | 53,938 | +0.12(+0.49%) |
Dec 10, 2014 | 25.40 | 25.40 | 24.98 | 25.03 | 61,463 | -0.39(-1.55%) |
Dec 09, 2014 | 25.23 | 25.42 | 25.16 | 25.42 | 46,013 | -0.02(-0.10%) |
Dec 08, 2014 | 25.53 | 25.62 | 25.36 | 25.44 | 710,728 | -0.19(-0.76%) |
Dec 05, 2014 | 25.70 | 25.77 | 25.60 | 25.64 | 46,145 | +0.03(+0.12%) |
Dec 04, 2014 | 25.57 | 25.67 | 25.52 | 25.61 | 63,519 | -0.07(-0.26%) |
Dec 03, 2014 | 25.64 | 25.72 | 25.58 | 25.67 | 75,724 | +0.11(+0.45%) |
Dec 02, 2014 | 25.38 | 25.61 | 25.37 | 25.56 | 84,277 | +0.12(+0.47%) |
Dec 01, 2014 | 25.70 | 25.70 | 25.38 | 25.44 | 299,603 | -0.14(-0.57%) |
Nov 28, 2014 | 25.60 | 25.67 | 25.56 | 25.58 | 31,568 | +0.00(+0.00%) |
Nov 26, 2014 | 25.58 | 25.58 | 25.58 | 25.58 | 70,543 | +0.07(+0.29%) |
Nov 25, 2014 | 25.62 | 25.62 | 25.48 | 25.51 | 65,932 | -0.01(-0.04%) |
Nov 24, 2014 | 25.54 | 25.54 | 25.46 | 25.52 | 74,747 | +0.10(+0.40%) |
Nov 21, 2014 | 25.66 | 25.66 | 25.35 | 25.42 | 46,515 | +0.11(+0.45%) |
Nov 20, 2014 | 25.20 | 25.31 | 25.19 | 25.30 | 97,042 | +0.09(+0.36%) |
Nov 19, 2014 | 25.25 | 25.25 | 25.10 | 25.21 | 56,959 | +0.01(+0.03%) |
Nov 18, 2014 | 25.13 | 25.25 | 25.12 | 25.20 | 782,821 | +0.11(+0.46%) |
Nov 17, 2014 | 25.07 | 25.11 | 25.01 | 25.09 | 68,492 | +0.03(+0.13%) |
Nov 14, 2014 | 25.09 | 25.09 | 25.00 | 25.06 | 29,678 | +0.03(+0.13%) |
Nov 13, 2014 | 24.92 | 25.11 | 24.92 | 25.02 | 58,108 | +0.05(+0.20%) |
Nov 12, 2014 | 24.91 | 24.98 | 24.88 | 24.98 | 41,408 | +0.05(+0.20%) |
Nov 11, 2014 | 24.98 | 24.98 | 24.87 | 24.93 | 119,603 | +0.01(+0.04%) |
Nov 10, 2014 | 24.92 | 24.94 | 24.80 | 24.92 | 68,581 | +0.06(+0.25%) |
Nov 07, 2014 | 24.91 | 24.91 | 24.77 | 24.85 | 55,915 | +0.00(+0.00%) |
Nov 06, 2014 | 24.75 | 24.86 | 24.66 | 24.85 | 238,079 | +0.13(+0.53%) |
Nov 05, 2014 | 24.78 | 24.78 | 24.63 | 24.72 | 111,595 | +0.12(+0.50%) |
Nov 04, 2014 | 24.59 | 24.62 | 24.48 | 24.60 | 58,374 | -0.01(-0.03%) |
Nov 03, 2014 | 24.68 | 24.70 | 24.57 | 24.61 | 90,106 | -0.01(-0.03%) |
Oct 31, 2014 | 24.70 | 24.70 | 24.49 | 24.62 | 103,768 | +0.30(+1.25%) |
Oct 30, 2014 | 24.07 | 24.37 | 24.07 | 24.31 | 44,784 | +0.10(+0.41%) |
Oct 29, 2014 | 24.19 | 24.27 | 24.06 | 24.21 | 252,406 | +0.01(+0.03%) |
Oct 28, 2014 | 24.03 | 24.21 | 24.03 | 24.21 | 295,831 | +0.24(+0.99%) |
Oct 27, 2014 | 23.88 | 23.97 | 24.01 | 23.97 | 21,041 | -0.02(-0.09%) |
Oct 24, 2014 | 23.83 | 23.99 | 23.83 | 23.99 | 29,983 | +0.20(+0.86%) |
Oct 23, 2014 | 23.80 | 23.92 | 23.74 | 23.79 | 52,273 | +0.25(+1.08%) |
Oct 22, 2014 | 23.75 | 23.75 | 23.53 | 23.53 | 64,425 | -0.15(-0.62%) |
Oct 21, 2014 | 23.34 | 23.69 | 23.34 | 23.68 | 410,459 | +0.38(+1.62%) |
Oct 20, 2014 | 22.98 | 23.31 | 22.98 | 23.30 | 41,143 | +0.14(+0.61%) |
Oct 17, 2014 | 23.14 | 23.24 | 22.94 | 23.16 | 72,021 | +0.37(+1.60%) |
Oct 16, 2014 | 22.39 | 22.95 | 22.39 | 22.80 | 109,264 | +0.00(+0.00%) |
Oct 15, 2014 | 22.84 | 22.93 | 22.39 | 22.80 | 197,945 | -0.17(-0.75%) |
Oct 14, 2014 | 23.08 | 23.25 | 22.97 | 22.97 | 49,113 | +0.02(+0.11%) |
Oct 13, 2014 | 23.27 | 23.38 | 22.94 | 22.94 | 96,865 | -0.38(-1.63%) |
Oct 10, 2014 | 23.47 | 23.60 | 23.31 | 23.32 | 17,445 | -0.20(-0.86%) |
Oct 09, 2014 | 23.94 | 23.94 | 23.48 | 23.52 | 52,027 | -0.43(-1.81%) |
Oct 08, 2014 | 23.61 | 23.97 | 23.47 | 23.96 | 28,729 | +0.39(+1.67%) |
Oct 07, 2014 | 23.82 | 23.82 | 23.54 | 23.56 | 39,404 | -0.33(-1.37%) |
Oct 06, 2014 | 24.01 | 24.01 | 23.79 | 23.89 | 125,716 | -0.02(-0.10%) |
Oct 03, 2014 | 23.92 | 23.93 | 23.80 | 23.92 | 111,787 | +0.25(+1.06%) |
Oct 02, 2014 | 23.56 | 23.71 | 23.43 | 23.67 | 171,836 | -0.00(-0.02%) |
Oct 01, 2014 | 23.87 | 23.87 | 23.59 | 23.67 | 53,961 | -0.28(-1.16%) |
Sep 30, 2014 | 24.05 | 24.06 | 23.93 | 23.95 | 15,189 | -0.04(-0.17%) |
Sep 29, 2014 | 23.90 | 24.02 | 23.82 | 23.99 | 16,120 | -0.05(-0.21%) |
Sep 26, 2014 | 23.83 | 24.08 | 23.83 | 24.04 | 27,030 | +0.18(+0.76%) |
Sep 25, 2014 | 24.12 | 24.12 | 23.81 | 23.86 | 25,452 | -0.35(-1.45%) |
Sep 24, 2014 | 24.04 | 24.21 | 23.98 | 24.21 | 23,171 | +0.17(+0.69%) |
Sep 23, 2014 | 24.11 | 24.15 | 24.02 | 24.05 | 39,691 | -0.16(-0.65%) |
Sep 22, 2014 | 24.38 | 24.38 | 24.15 | 24.20 | 30,191 | -0.19(-0.77%) |
Sep 19, 2014 | 24.47 | 24.47 | 24.33 | 24.39 | 28,245 | +0.05(+0.20%) |
Sep 18, 2014 | 24.39 | 24.39 | 24.31 | 24.34 | 13,748 | +0.08(+0.34%) |
Sep 17, 2014 | 24.28 | 24.36 | 24.20 | 24.26 | 44,809 | -0.01(-0.03%) |
Sep 16, 2014 | 24.11 | 24.29 | 24.06 | 24.27 | 18,431 | +0.16(+0.66%) |
Sep 15, 2014 | 24.12 | 24.12 | 24.03 | 24.11 | 9,385 | +0.03(+0.12%) |
Sep 12, 2014 | 24.11 | 24.13 | 24.02 | 24.08 | 12,945 | -0.13(-0.54%) |
Sep 11, 2014 | 24.11 | 24.21 | 24.09 | 24.21 | 14,046 | +0.03(+0.14%) |
Sep 10, 2014 | 24.06 | 24.21 | 24.03 | 24.18 | 57,658 | +0.10(+0.43%) |
Sep 09, 2014 | 24.13 | 24.24 | 24.07 | 24.07 | 8,700 | -0.12(-0.50%) |
Sep 08, 2014 | 24.17 | 24.25 | 24.15 | 24.20 | 9,576 | -0.04(-0.15%) |
Sep 05, 2014 | 24.15 | 24.24 | 24.07 | 24.23 | 12,466 | +0.09(+0.36%) |
Sep 04, 2014 | 24.19 | 24.26 | 24.09 | 24.15 | 19,541 | +0.02(+0.07%) |
Sep 03, 2014 | 24.27 | 24.27 | 24.09 | 24.13 | 16,381 | -0.02(-0.07%) |
Sep 02, 2014 | 24.25 | 24.25 | 24.07 | 24.15 | 12,986 | -0.05(-0.20%) |
Aug 29, 2014 | 24.15 | 24.20 | 24.20 | 24.20 | 11,756 | +0.06(+0.24%) |
Aug 28, 2014 | 24.11 | 24.16 | 24.07 | 24.14 | 15,672 | -0.03(-0.13%) |
Aug 27, 2014 | 24.22 | 24.22 | 24.10 | 24.17 | 36,593 | +0.00(+0.00%) |
Aug 26, 2014 | 24.17 | 24.24 | 24.16 | 24.17 | 47,845 | +0.03(+0.11%) |
Aug 25, 2014 | 24.14 | 24.16 | 24.12 | 24.14 | 4,700 | +0.09(+0.36%) |
Aug 22, 2014 | 24.10 | 24.13 | 24.02 | 24.06 | 74,871 | -0.06(-0.24%) |
Aug 21, 2014 | 24.07 | 24.13 | 24.07 | 24.11 | 23,584 | +0.07(+0.30%) |
Aug 20, 2014 | 24.00 | 24.06 | 23.96 | 24.04 | 27,458 | +0.07(+0.27%) |
Aug 19, 2014 | 23.95 | 23.99 | 23.89 | 23.98 | 26,936 | +0.15(+0.62%) |
Aug 18, 2014 | 23.71 | 23.86 | 23.71 | 23.83 | 12,031 | +0.16(+0.65%) |
Aug 15, 2014 | 23.76 | 23.76 | 23.51 | 23.67 | 14,538 | +0.03(+0.14%) |
Aug 14, 2014 | 23.52 | 23.65 | 23.52 | 23.64 | 12,750 | +0.07(+0.28%) |
Aug 13, 2014 | 23.49 | 23.58 | 23.49 | 23.58 | 10,194 | +0.12(+0.52%) |
Aug 12, 2014 | 23.37 | 23.46 | 23.37 | 23.45 | 167,181 | -0.01(-0.03%) |
Aug 11, 2014 | 23.47 | 23.54 | 23.45 | 23.46 | 11,306 | +0.07(+0.31%) |
Aug 08, 2014 | 23.14 | 23.34 | 23.14 | 23.39 | 14,233 | +0.28(+1.20%) |
Aug 07, 2014 | 23.27 | 23.32 | 23.07 | 23.11 | 14,700 | -0.15(-0.63%) |
Aug 06, 2014 | 23.08 | 23.31 | 23.08 | 23.26 | 14,815 | +0.03(+0.14%) |
Aug 05, 2014 | 23.38 | 23.38 | 23.18 | 23.23 | 26,365 | -0.20(-0.84%) |
Aug 04, 2014 | 23.26 | 23.44 | 23.24 | 23.42 | 11,314 | +0.15(+0.66%) |
Aug 01, 2014 | 23.24 | 23.36 | 23.18 | 23.27 | 21,924 | -0.04(-0.17%) |
Jul 31, 2014 | 23.63 | 23.63 | 23.27 | 23.31 | 27,529 | -0.45(-1.89%) |
Jul 30, 2014 | 23.76 | 23.77 | 23.65 | 23.75 | 20,529 | -0.05(-0.21%) |
Jul 29, 2014 | 23.92 | 23.95 | 23.81 | 23.80 | 25,788 | -0.09(-0.38%) |
Jul 28, 2014 | 23.94 | 23.94 | 23.78 | 23.89 | 20,275 | -0.02(-0.10%) |
Jul 25, 2014 | 23.89 | 23.92 | 23.88 | 23.92 | 10,219 | -0.10(-0.41%) |
Jul 24, 2014 | 23.96 | 24.04 | 23.96 | 24.02 | 10,904 | -0.00(-0.01%) |
Jul 23, 2014 | 24.04 | 24.05 | 23.95 | 24.02 | 24,290 | -0.01(-0.06%) |
Jul 22, 2014 | 23.99 | 24.04 | 23.99 | 24.03 | 10,328 | +0.13(+0.55%) |
Jul 21, 2014 | 23.82 | 23.94 | 23.76 | 23.90 | 10,680 | -0.01(-0.03%) |
Jul 18, 2014 | 23.83 | 23.95 | 23.78 | 23.91 | 23,595 | +0.17(+0.71%) |
Jul 17, 2014 | 23.97 | 23.99 | 23.72 | 23.74 | 56,905 | -0.24(-1.02%) |
Jul 16, 2014 | 23.90 | 24.00 | 23.90 | 23.98 | 31,234 | +0.11(+0.48%) |
Jul 15, 2014 | 23.93 | 23.93 | 23.76 | 23.87 | 58,598 | -0.06(-0.24%) |
Jul 14, 2014 | 23.93 | 23.94 | 23.92 | 23.93 | 9,420 | +0.15(+0.65%) |
Jul 11, 2014 | 23.72 | 23.80 | 23.71 | 23.77 | 15,973 | -0.03(-0.14%) |
Jul 10, 2014 | 23.67 | 23.83 | 23.64 | 23.81 | 37,703 | -0.06(-0.24%) |
Jul 09, 2014 | 23.87 | 23.90 | 23.77 | 23.86 | 30,207 | +0.11(+0.45%) |
Jul 08, 2014 | 23.89 | 23.89 | 23.75 | 23.76 | 21,112 | -0.09(-0.38%) |
Jul 07, 2014 | 23.85 | 23.90 | 23.82 | 23.85 | 23,343 | -0.10(-0.42%) |
Jul 03, 2014 | 23.89 | 23.95 | 23.95 | 23.95 | 7,249 | +0.17(+0.70%) |
Jul 02, 2014 | 23.72 | 23.79 | 23.72 | 23.78 | 9,018 | +0.01(+0.03%) |
Jul 01, 2014 | 23.60 | 23.81 | 23.60 | 23.77 | 22,198 | +0.15(+0.62%) |
Jun 30, 2014 | 23.68 | 23.69 | 23.59 | 23.63 | 16,368 | -0.02(-0.10%) |
Jun 27, 2014 | 23.55 | 23.65 | 23.53 | 23.65 | 12,184 | +0.10(+0.41%) |
Jun 26, 2014 | 23.59 | 23.59 | 23.47 | 23.55 | 14,832 | -0.07(-0.29%) |
Jun 25, 2014 | 23.55 | 23.63 | 23.55 | 23.62 | 23,122 | +0.05(+0.21%) |
Jun 24, 2014 | 23.67 | 23.73 | 23.51 | 23.57 | 23,336 | -0.10(-0.43%) |
Jun 23, 2014 | 23.76 | 23.76 | 23.62 | 23.68 | 31,358 | -0.07(-0.28%) |
Jun 20, 2014 | 23.75 | 23.76 | 23.69 | 23.74 | 20,858 | +0.04(+0.17%) |
Jun 19, 2014 | 23.69 | 23.71 | 23.64 | 23.70 | 8,157 | +0.08(+0.34%) |
Jun 18, 2014 | 23.51 | 23.63 | 23.46 | 23.62 | 11,531 | +0.12(+0.50%) |
Jun 17, 2014 | 23.43 | 23.51 | 23.41 | 23.50 | 20,288 | +0.06(+0.26%) |
Jun 16, 2014 | 23.41 | 23.47 | 23.37 | 23.44 | 29,512 | +0.07(+0.31%) |
Jun 13, 2014 | 23.30 | 23.43 | 23.30 | 23.37 | 23,543 | +0.07(+0.31%) |
Jun 12, 2014 | 23.43 | 23.51 | 23.25 | 23.30 | 55,308 | -0.21(-0.90%) |
Jun 11, 2014 | 23.50 | 23.54 | 23.47 | 23.51 | 13,619 | -0.10(-0.41%) |
Jun 10, 2014 | 23.62 | 23.62 | 23.55 | 23.60 | 11,408 | +0.06(+0.24%) |
Jun 06, 2014 | 23.55 | 23.60 | 23.54 | 23.55 | 12,806 | +0.05(+0.21%) |
Jun 05, 2014 | 23.41 | 23.51 | 23.32 | 23.50 | 33,674 | +0.15(+0.63%) |
Jun 04, 2014 | 23.28 | 23.37 | 23.28 | 23.35 | 10,614 | +0.02(+0.06%) |
Jun 03, 2014 | 23.32 | 23.34 | 23.27 | 23.34 | 17,530 | +0.02(+0.07%) |
Jun 02, 2014 | 23.27 | 23.37 | 23.25 | 23.32 | 25,548 | -0.02(-0.10%) |
May 30, 2014 | 23.29 | 23.34 | 23.26 | 23.34 | 10,349 | +0.06(+0.26%) |
May 29, 2014 | 23.20 | 23.29 | 23.16 | 23.28 | 38,132 | +0.15(+0.65%) |
May 28, 2014 | 23.18 | 23.20 | 23.10 | 23.13 | 21,233 | -0.02(-0.11%) |
May 27, 2014 | 23.16 | 23.18 | 23.07 | 23.16 | 40,481 | +0.11(+0.46%) |
May 23, 2014 | 23.04 | 23.05 | 23.05 | 23.05 | 10,584 | +0.02(+0.09%) |
May 22, 2014 | 22.99 | 23.03 | 22.96 | 23.03 | 14,225 | +0.06(+0.25%) |
May 21, 2014 | 22.88 | 22.97 | 22.86 | 22.97 | 32,148 | +0.15(+0.64%) |
May 20, 2014 | 22.88 | 22.93 | 22.75 | 22.83 | 17,448 | -0.11(-0.46%) |
May 19, 2014 | 22.87 | 22.97 | 22.86 | 22.93 | 11,477 | +0.07(+0.29%) |
May 16, 2014 | 22.87 | 22.89 | 22.71 | 22.87 | 27,253 | +0.06(+0.28%) |
May 15, 2014 | 22.93 | 22.93 | 22.69 | 22.80 | 33,330 | -0.20(-0.87%) |
May 14, 2014 | 23.18 | 23.22 | 22.98 | 23.01 | 22,687 | -0.13(-0.55%) |
May 13, 2014 | 23.21 | 23.23 | 23.13 | 23.13 | 46,260 | +0.00(+0.02%) |
May 12, 2014 | 23.05 | 23.13 | 23.05 | 23.13 | 20,269 | +0.18(+0.78%) |
May 09, 2014 | 22.82 | 22.97 | 22.81 | 22.95 | 25,483 | +0.09(+0.39%) |
May 08, 2014 | 22.89 | 23.02 | 22.83 | 22.86 | 23,309 | -0.06(-0.25%) |
May 07, 2014 | 22.79 | 22.92 | 22.72 | 22.92 | 25,120 | +0.14(+0.61%) |
May 06, 2014 | 22.90 | 22.91 | 22.78 | 22.78 | 18,974 | -0.15(-0.67%) |
May 05, 2014 | 22.86 | 22.95 | 22.78 | 22.93 | 36,715 | +0.06(+0.25%) |
May 02, 2014 | 22.95 | 23.01 | 22.86 | 22.88 | 16,911 | +0.01(+0.04%) |