Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.07 | 26.33 | 24.63 | 25.30 | 391,593 | -2.25(-8.17%) |
Apr 29, 2015 | 27.82 | 27.89 | 27.48 | 27.55 | 119,792 | -0.32(-1.15%) |
Apr 28, 2015 | 28.22 | 28.35 | 27.59 | 27.87 | 113,524 | +0.16(+0.56%) |
Apr 27, 2015 | 27.91 | 28.14 | 27.63 | 27.71 | 104,074 | -0.24(-0.87%) |
Apr 24, 2015 | 28.17 | 28.21 | 27.87 | 27.95 | 64,112 | -0.22(-0.77%) |
Apr 23, 2015 | 28.16 | 28.29 | 28.07 | 28.17 | 104,814 | -0.03(-0.12%) |
Apr 22, 2015 | 28.15 | 28.34 | 28.08 | 28.21 | 93,526 | -0.03(-0.12%) |
Apr 21, 2015 | 28.15 | 28.42 | 28.15 | 28.24 | 121,777 | +0.03(+0.09%) |
Apr 20, 2015 | 28.14 | 28.41 | 27.84 | 28.21 | 109,936 | +0.25(+0.90%) |
Apr 17, 2015 | 28.33 | 28.34 | 27.87 | 27.96 | 130,102 | -0.56(-1.97%) |
Apr 16, 2015 | 28.64 | 28.65 | 28.52 | 28.53 | 78,180 | -0.10(-0.36%) |
Apr 15, 2015 | 28.72 | 28.78 | 28.48 | 28.63 | 161,793 | -0.09(-0.30%) |
Apr 14, 2015 | 28.56 | 29.01 | 28.54 | 28.72 | 222,585 | -0.02(-0.06%) |
Apr 13, 2015 | 28.72 | 28.85 | 28.69 | 28.73 | 130,078 | -0.14(-0.48%) |
Apr 10, 2015 | 28.96 | 28.96 | 28.59 | 28.87 | 139,695 | +0.00(+0.00%) |
Apr 09, 2015 | 29.30 | 29.43 | 28.56 | 28.87 | 104,300 | -0.43(-1.48%) |
Apr 08, 2015 | 29.36 | 29.58 | 29.17 | 29.30 | 516,724 | +0.03(+0.09%) |
Apr 07, 2015 | 29.10 | 29.58 | 28.97 | 29.28 | 131,452 | +0.05(+0.18%) |
Apr 06, 2015 | 28.78 | 29.33 | 28.78 | 29.23 | 165,016 | +0.17(+0.60%) |
Apr 02, 2015 | 29.28 | 29.05 | 29.05 | 29.05 | 74,641 | -0.16(-0.56%) |
Apr 01, 2015 | 29.17 | 29.26 | 28.79 | 29.22 | 78,238 | -0.16(-0.53%) |
Mar 31, 2015 | 29.21 | 29.54 | 29.21 | 29.37 | 101,167 | -0.06(-0.21%) |
Mar 30, 2015 | 29.63 | 29.94 | 29.35 | 29.43 | 427,525 | -0.07(-0.23%) |
Mar 27, 2015 | 28.65 | 29.56 | 28.65 | 29.50 | 207,254 | +0.76(+2.65%) |
Mar 26, 2015 | 28.70 | 28.85 | 28.58 | 28.74 | 189,653 | +0.01(+0.03%) |
Mar 25, 2015 | 30.15 | 30.15 | 28.72 | 28.73 | 362,805 | -1.34(-4.46%) |
Mar 24, 2015 | 30.08 | 30.33 | 29.97 | 30.07 | 212,069 | -0.05(-0.17%) |
Mar 23, 2015 | 29.71 | 30.18 | 29.33 | 30.13 | 132,278 | +0.23(+0.78%) |
Mar 20, 2015 | 28.91 | 30.01 | 28.72 | 29.89 | 354,698 | +1.22(+4.26%) |
Mar 19, 2015 | 28.56 | 28.78 | 28.34 | 28.67 | 138,260 | +0.05(+0.18%) |
Mar 18, 2015 | 28.15 | 28.72 | 27.91 | 28.62 | 153,613 | +0.54(+1.91%) |
Mar 17, 2015 | 28.12 | 28.21 | 27.97 | 28.08 | 79,305 | -0.19(-0.67%) |
Mar 16, 2015 | 28.34 | 28.47 | 28.15 | 28.27 | 143,738 | +0.12(+0.43%) |
Mar 13, 2015 | 28.29 | 28.29 | 27.75 | 28.15 | 111,887 | -0.21(-0.73%) |
Mar 12, 2015 | 28.14 | 28.60 | 27.95 | 28.36 | 123,988 | +0.37(+1.33%) |
Mar 11, 2015 | 28.14 | 28.15 | 27.67 | 27.99 | 101,619 | -0.18(-0.64%) |
Mar 10, 2015 | 28.15 | 28.68 | 28.12 | 28.17 | 126,101 | -0.28(-0.97%) |
Mar 09, 2015 | 28.18 | 28.78 | 28.06 | 28.45 | 125,410 | +0.23(+0.80%) |
Mar 06, 2015 | 28.39 | 28.45 | 28.21 | 28.22 | 157,822 | -0.22(-0.76%) |
Mar 05, 2015 | 28.57 | 28.72 | 28.20 | 28.44 | 104,487 | -0.12(-0.42%) |
Mar 04, 2015 | 28.57 | 28.78 | 28.27 | 28.56 | 204,400 | -0.03(-0.12%) |
Mar 03, 2015 | 28.58 | 28.65 | 28.37 | 28.59 | 123,931 | -0.11(-0.39%) |
Mar 02, 2015 | 28.41 | 28.79 | 28.41 | 28.71 | 101,945 | +0.24(+0.85%) |
Feb 27, 2015 | 28.27 | 28.57 | 28.20 | 28.47 | 167,118 | +0.21(+0.76%) |
Feb 26, 2015 | 28.33 | 28.55 | 28.16 | 28.25 | 111,049 | -0.15(-0.51%) |
Feb 25, 2015 | 28.63 | 28.88 | 28.30 | 28.40 | 156,255 | -0.21(-0.75%) |
Feb 24, 2015 | 28.86 | 29.03 | 28.59 | 28.61 | 84,439 | -0.22(-0.78%) |
Feb 23, 2015 | 28.86 | 28.90 | 28.52 | 28.84 | 236,269 | -0.05(-0.18%) |
Feb 20, 2015 | 29.01 | 29.13 | 28.66 | 28.89 | 367,654 | -0.07(-0.24%) |
Feb 19, 2015 | 29.92 | 29.94 | 28.79 | 28.96 | 532,767 | -1.20(-3.99%) |
Feb 18, 2015 | 29.96 | 30.21 | 29.70 | 30.16 | 202,218 | +0.20(+0.66%) |
Feb 17, 2015 | 30.01 | 30.30 | 29.90 | 29.96 | 186,787 | +0.10(+0.35%) |
Feb 13, 2015 | 29.93 | 29.86 | 29.86 | 29.86 | 143,488 | +0.03(+0.12%) |
Feb 12, 2015 | 29.72 | 30.15 | 29.68 | 29.82 | 154,911 | +0.40(+1.37%) |
Feb 11, 2015 | 28.89 | 29.57 | 28.89 | 29.42 | 191,519 | +0.00(+0.00%) |
Feb 10, 2015 | 29.57 | 29.57 | 29.21 | 29.42 | 107,472 | +0.15(+0.53%) |
Feb 09, 2015 | 29.37 | 29.63 | 28.98 | 29.27 | 129,637 | -0.03(-0.12%) |
Feb 06, 2015 | 29.24 | 29.64 | 29.18 | 29.30 | 123,529 | +0.06(+0.21%) |
Feb 05, 2015 | 29.00 | 29.34 | 28.79 | 29.24 | 154,251 | +0.36(+1.25%) |
Feb 04, 2015 | 28.84 | 29.09 | 28.67 | 28.88 | 180,874 | +0.02(+0.06%) |
Feb 03, 2015 | 27.90 | 28.95 | 27.90 | 28.86 | 236,082 | +0.91(+3.26%) |
Feb 02, 2015 | 28.04 | 28.23 | 27.36 | 27.95 | 138,337 | -0.03(-0.09%) |
Jan 30, 2015 | 27.57 | 28.35 | 27.52 | 27.98 | 341,684 | +0.21(+0.74%) |
Jan 29, 2015 | 27.35 | 27.81 | 27.08 | 27.77 | 172,752 | +0.42(+1.54%) |
Jan 28, 2015 | 27.78 | 27.92 | 27.22 | 27.35 | 282,719 | +0.24(+0.89%) |
Jan 27, 2015 | 26.99 | 27.33 | 26.99 | 27.11 | 119,955 | -0.30(-1.10%) |
Jan 26, 2015 | 27.37 | 27.44 | 27.09 | 27.41 | 135,873 | -0.03(-0.09%) |
Jan 23, 2015 | 27.26 | 27.58 | 27.16 | 27.43 | 104,153 | +0.28(+1.05%) |
Jan 22, 2015 | 27.08 | 27.24 | 26.94 | 27.15 | 204,526 | +0.12(+0.45%) |
Jan 21, 2015 | 27.00 | 27.22 | 26.77 | 27.03 | 323,454 | -0.13(-0.47%) |
Jan 20, 2015 | 26.99 | 27.24 | 26.38 | 27.16 | 224,190 | +0.05(+0.19%) |
Jan 16, 2015 | 26.22 | 27.12 | 26.22 | 27.11 | 153,382 | +0.76(+2.87%) |
Jan 15, 2015 | 27.16 | 27.16 | 25.95 | 26.35 | 245,025 | -0.72(-2.67%) |
Jan 14, 2015 | 26.55 | 27.24 | 26.55 | 27.07 | 101,902 | +0.14(+0.51%) |
Jan 13, 2015 | 26.57 | 27.33 | 26.57 | 26.94 | 160,018 | +0.56(+2.12%) |
Jan 12, 2015 | 26.43 | 26.72 | 26.04 | 26.38 | 182,196 | -0.07(-0.26%) |
Jan 09, 2015 | 26.73 | 26.86 | 26.38 | 26.45 | 106,465 | -0.29(-1.09%) |
Jan 08, 2015 | 26.77 | 27.08 | 26.56 | 26.74 | 208,581 | +0.22(+0.84%) |
Jan 07, 2015 | 26.39 | 26.74 | 25.97 | 26.51 | 264,737 | +0.99(+3.87%) |
Jan 06, 2015 | 25.83 | 26.01 | 25.39 | 25.52 | 427,776 | -0.29(-1.13%) |
Jan 05, 2015 | 25.59 | 26.03 | 25.38 | 25.82 | 250,165 | +0.02(+0.07%) |
Jan 02, 2015 | 26.08 | 26.26 | 25.55 | 25.80 | 98,203 | -0.20(-0.76%) |
Dec 31, 2014 | 26.08 | 26.00 | 26.00 | 26.00 | 104,534 | -0.10(-0.40%) |
Dec 30, 2014 | 26.04 | 26.32 | 26.03 | 26.10 | 45,512 | +0.07(+0.26%) |
Dec 29, 2014 | 26.30 | 26.42 | 25.94 | 26.03 | 96,744 | -0.25(-0.95%) |
Dec 26, 2014 | 26.35 | 26.46 | 26.20 | 26.28 | 58,382 | +0.03(+0.13%) |
Dec 24, 2014 | 26.35 | 26.25 | 26.25 | 26.25 | 61,627 | -0.15(-0.59%) |
Dec 23, 2014 | 26.09 | 26.71 | 25.78 | 26.40 | 111,092 | +0.33(+1.25%) |
Dec 22, 2014 | 25.46 | 26.08 | 25.40 | 26.08 | 129,660 | +0.58(+2.26%) |
Dec 19, 2014 | 25.47 | 25.89 | 24.99 | 25.50 | 451,774 | -0.04(-0.17%) |
Dec 18, 2014 | 25.89 | 25.92 | 25.47 | 25.54 | 247,044 | -0.07(-0.27%) |
Dec 17, 2014 | 24.82 | 25.66 | 24.68 | 25.61 | 197,482 | +0.79(+3.19%) |
Dec 16, 2014 | 24.61 | 25.33 | 24.36 | 24.82 | 139,831 | +0.21(+0.84%) |
Dec 15, 2014 | 24.99 | 25.09 | 24.54 | 24.61 | 159,458 | -0.23(-0.93%) |
Dec 12, 2014 | 24.96 | 25.11 | 24.65 | 24.85 | 189,856 | -0.43(-1.70%) |
Dec 11, 2014 | 25.34 | 25.86 | 25.17 | 25.28 | 305,487 | +0.00(+0.00%) |
Dec 10, 2014 | 26.14 | 26.14 | 25.16 | 25.28 | 158,440 | -0.90(-3.45%) |
Dec 09, 2014 | 25.35 | 26.27 | 25.35 | 26.18 | 141,184 | +0.48(+1.87%) |
Dec 08, 2014 | 26.19 | 26.40 | 25.66 | 25.70 | 79,502 | -0.52(-1.97%) |
Dec 05, 2014 | 26.01 | 26.34 | 26.00 | 26.21 | 113,204 | +0.18(+0.69%) |
Dec 04, 2014 | 26.07 | 26.14 | 25.80 | 26.03 | 123,362 | +0.02(+0.07%) |
Dec 03, 2014 | 25.88 | 26.15 | 25.52 | 26.02 | 111,523 | +0.26(+1.00%) |
Dec 02, 2014 | 25.25 | 25.88 | 25.25 | 25.76 | 127,311 | +0.54(+2.13%) |
Dec 01, 2014 | 25.62 | 25.67 | 25.11 | 25.22 | 190,964 | -0.50(-1.96%) |
Nov 28, 2014 | 25.68 | 26.10 | 25.61 | 25.72 | 67,890 | -0.03(-0.10%) |
Nov 26, 2014 | 25.77 | 25.75 | 25.75 | 25.75 | 95,548 | -0.10(-0.40%) |
Nov 25, 2014 | 25.45 | 25.95 | 25.36 | 25.85 | 152,413 | +0.73(+2.89%) |
Nov 24, 2014 | 25.19 | 25.30 | 24.96 | 25.12 | 93,698 | -0.04(-0.17%) |
Nov 21, 2014 | 25.53 | 25.59 | 25.07 | 25.17 | 93,016 | +0.01(+0.03%) |
Nov 20, 2014 | 24.90 | 25.41 | 24.90 | 25.16 | 88,778 | +0.22(+0.89%) |
Nov 19, 2014 | 25.06 | 25.23 | 24.74 | 24.94 | 89,242 | -0.20(-0.81%) |
Nov 18, 2014 | 25.42 | 25.49 | 25.09 | 25.14 | 78,186 | -0.25(-0.98%) |
Nov 17, 2014 | 25.80 | 25.81 | 25.30 | 25.39 | 116,528 | -0.38(-1.46%) |
Nov 14, 2014 | 25.76 | 25.88 | 25.56 | 25.77 | 123,597 | -0.13(-0.49%) |
Nov 13, 2014 | 25.41 | 26.00 | 25.35 | 25.89 | 191,915 | +0.46(+1.81%) |
Nov 12, 2014 | 25.01 | 25.56 | 24.95 | 25.43 | 103,530 | +0.25(+0.98%) |
Nov 11, 2014 | 25.29 | 25.54 | 25.06 | 25.18 | 96,140 | -0.17(-0.67%) |
Nov 10, 2014 | 25.12 | 25.40 | 24.70 | 25.36 | 146,262 | +0.20(+0.78%) |
Nov 07, 2014 | 25.36 | 25.42 | 25.08 | 25.16 | 127,273 | -0.11(-0.44%) |
Nov 06, 2014 | 25.23 | 25.54 | 25.12 | 25.27 | 156,988 | -0.10(-0.40%) |
Nov 05, 2014 | 24.65 | 25.40 | 24.62 | 25.37 | 215,369 | +0.81(+3.30%) |
Nov 04, 2014 | 24.67 | 24.85 | 24.53 | 24.56 | 147,848 | -0.26(-1.07%) |
Nov 03, 2014 | 23.99 | 25.10 | 23.99 | 24.83 | 205,371 | +0.78(+3.23%) |
Oct 31, 2014 | 24.46 | 24.46 | 23.86 | 24.05 | 319,034 | +0.06(+0.25%) |
Oct 30, 2014 | 24.07 | 24.63 | 23.59 | 23.99 | 348,395 | -0.17(-0.71%) |
Oct 29, 2014 | 24.19 | 24.44 | 23.96 | 24.16 | 175,373 | -0.09(-0.35%) |
Oct 28, 2014 | 23.86 | 24.29 | 23.62 | 24.25 | 112,422 | +0.57(+2.42%) |
Oct 27, 2014 | 23.48 | 23.72 | 23.55 | 23.67 | 72,653 | +0.13(+0.54%) |
Oct 24, 2014 | 23.63 | 23.63 | 23.14 | 23.55 | 64,610 | -0.03(-0.15%) |
Oct 23, 2014 | 23.29 | 23.70 | 23.25 | 23.58 | 77,441 | +0.44(+1.92%) |
Oct 22, 2014 | 23.43 | 23.63 | 23.09 | 23.14 | 80,608 | -0.32(-1.38%) |
Oct 21, 2014 | 23.37 | 23.60 | 23.07 | 23.46 | 62,870 | +0.27(+1.18%) |
Oct 20, 2014 | 22.93 | 23.20 | 22.93 | 23.19 | 90,632 | +0.09(+0.41%) |
Oct 17, 2014 | 23.55 | 23.55 | 23.04 | 23.09 | 106,477 | -0.11(-0.48%) |
Oct 16, 2014 | 22.71 | 23.14 | 22.71 | 23.20 | 98,577 | +0.20(+0.89%) |
Oct 15, 2014 | 22.30 | 23.12 | 22.28 | 23.00 | 152,079 | +0.24(+1.05%) |
Oct 14, 2014 | 22.79 | 22.98 | 22.58 | 22.76 | 151,175 | +0.06(+0.26%) |
Oct 13, 2014 | 22.79 | 23.08 | 22.66 | 22.70 | 140,927 | -0.12(-0.52%) |
Oct 10, 2014 | 23.08 | 23.33 | 22.79 | 22.82 | 129,261 | -0.38(-1.66%) |
Oct 09, 2014 | 23.95 | 23.95 | 23.17 | 23.20 | 165,186 | -0.82(-3.41%) |
Oct 08, 2014 | 22.87 | 24.07 | 22.67 | 24.02 | 326,298 | +1.18(+5.16%) |
Oct 07, 2014 | 23.16 | 23.23 | 22.84 | 22.84 | 153,886 | -0.39(-1.69%) |
Oct 06, 2014 | 23.25 | 23.71 | 23.02 | 23.24 | 136,707 | +0.00(+0.00%) |
Oct 03, 2014 | 23.44 | 23.60 | 23.14 | 23.24 | 95,088 | +0.04(+0.18%) |
Oct 02, 2014 | 22.90 | 23.27 | 22.84 | 23.20 | 134,625 | +0.21(+0.93%) |
Oct 01, 2014 | 22.96 | 23.07 | 22.81 | 22.98 | 178,541 | -0.03(-0.15%) |
Sep 30, 2014 | 23.59 | 23.81 | 23.01 | 23.02 | 298,815 | -0.53(-2.25%) |
Sep 29, 2014 | 23.34 | 23.73 | 22.84 | 23.55 | 108,469 | -0.07(-0.29%) |
Sep 26, 2014 | 23.66 | 23.68 | 23.53 | 23.61 | 158,572 | -0.04(-0.18%) |
Sep 25, 2014 | 23.89 | 23.97 | 23.63 | 23.66 | 137,423 | -0.21(-0.86%) |
Sep 24, 2014 | 23.87 | 23.98 | 23.74 | 23.86 | 112,031 | -0.06(-0.25%) |
Sep 23, 2014 | 24.09 | 24.19 | 23.90 | 23.92 | 163,009 | -0.29(-1.20%) |
Sep 22, 2014 | 24.69 | 24.69 | 23.96 | 24.21 | 266,073 | -0.57(-2.31%) |
Sep 19, 2014 | 25.00 | 25.16 | 24.71 | 24.78 | 234,419 | -0.20(-0.82%) |
Sep 18, 2014 | 24.83 | 25.01 | 24.75 | 24.99 | 79,551 | +0.26(+1.07%) |
Sep 17, 2014 | 24.63 | 24.82 | 24.51 | 24.72 | 73,847 | +0.06(+0.24%) |
Sep 16, 2014 | 24.64 | 24.76 | 24.53 | 24.66 | 132,982 | -0.07(-0.28%) |
Sep 15, 2014 | 24.80 | 24.89 | 24.65 | 24.73 | 123,465 | -0.14(-0.55%) |
Sep 12, 2014 | 24.88 | 24.92 | 24.66 | 24.87 | 107,355 | -0.09(-0.34%) |
Sep 11, 2014 | 25.05 | 25.06 | 24.78 | 24.95 | 126,974 | -0.15(-0.61%) |
Sep 10, 2014 | 24.83 | 25.12 | 24.83 | 25.11 | 106,920 | +0.28(+1.14%) |
Sep 09, 2014 | 25.04 | 25.04 | 24.72 | 24.83 | 147,734 | -0.21(-0.85%) |
Sep 08, 2014 | 25.04 | 25.07 | 24.92 | 25.04 | 96,044 | +0.01(+0.03%) |
Sep 05, 2014 | 24.96 | 25.08 | 24.95 | 25.03 | 105,558 | -0.07(-0.27%) |
Sep 04, 2014 | 24.95 | 25.24 | 24.95 | 25.10 | 195,322 | +0.18(+0.72%) |
Sep 03, 2014 | 25.12 | 25.32 | 24.87 | 24.92 | 142,956 | -0.20(-0.78%) |
Sep 02, 2014 | 24.77 | 25.18 | 24.77 | 25.12 | 223,382 | +0.54(+2.21%) |
Aug 29, 2014 | 24.34 | 24.57 | 24.57 | 24.57 | 70,050 | +0.24(+0.98%) |
Aug 28, 2014 | 24.40 | 24.45 | 24.21 | 24.34 | 74,476 | -0.21(-0.86%) |
Aug 27, 2014 | 24.52 | 24.71 | 24.45 | 24.55 | 82,152 | +0.00(+0.00%) |
Aug 26, 2014 | 24.10 | 24.79 | 24.10 | 24.55 | 182,793 | +0.39(+1.61%) |
Aug 25, 2014 | 24.45 | 24.53 | 23.93 | 24.16 | 106,471 | -0.09(-0.38%) |
Aug 22, 2014 | 24.30 | 24.36 | 24.12 | 24.25 | 82,927 | -0.08(-0.31%) |
Aug 21, 2014 | 24.16 | 24.35 | 24.00 | 24.33 | 81,902 | +0.14(+0.56%) |
Aug 20, 2014 | 24.19 | 24.25 | 23.99 | 24.19 | 145,629 | -0.11(-0.45%) |
Aug 19, 2014 | 24.24 | 24.34 | 24.09 | 24.30 | 125,746 | +0.06(+0.25%) |
Aug 18, 2014 | 23.99 | 24.24 | 23.79 | 24.24 | 127,889 | +0.47(+1.96%) |
Aug 15, 2014 | 24.14 | 24.14 | 23.47 | 23.78 | 162,364 | -0.17(-0.71%) |
Aug 14, 2014 | 23.73 | 23.99 | 23.72 | 23.95 | 76,238 | +0.18(+0.75%) |
Aug 13, 2014 | 23.94 | 23.94 | 23.62 | 23.77 | 70,496 | -0.08(-0.32%) |
Aug 12, 2014 | 23.86 | 24.07 | 23.79 | 23.84 | 340,889 | -0.08(-0.32%) |
Aug 11, 2014 | 23.82 | 24.07 | 23.06 | 23.92 | 166,182 | +0.22(+0.93%) |
Aug 08, 2014 | 23.62 | 24.67 | 23.53 | 23.70 | 238,238 | +0.11(+0.47%) |
Aug 07, 2014 | 23.69 | 23.78 | 23.49 | 23.59 | 423,412 | -0.07(-0.29%) |
Aug 06, 2014 | 23.09 | 23.71 | 22.97 | 23.66 | 383,282 | +0.35(+1.49%) |
Aug 05, 2014 | 22.83 | 23.33 | 22.77 | 23.31 | 190,382 | +0.43(+1.89%) |
Aug 04, 2014 | 22.95 | 23.01 | 22.53 | 22.88 | 187,518 | -0.04(-0.18%) |
Aug 01, 2014 | 22.89 | 22.95 | 22.35 | 22.92 | 326,734 | +0.03(+0.11%) |
Jul 31, 2014 | 24.38 | 24.51 | 22.59 | 22.89 | 563,405 | -2.05(-8.23%) |
Jul 30, 2014 | 24.96 | 24.96 | 24.71 | 24.95 | 91,001 | +0.14(+0.58%) |
Jul 29, 2014 | 24.72 | 24.90 | 24.60 | 24.80 | 154,753 | +0.09(+0.38%) |
Jul 28, 2014 | 24.65 | 24.83 | 24.40 | 24.71 | 123,081 | +0.04(+0.17%) |
Jul 25, 2014 | 24.82 | 24.96 | 24.60 | 24.67 | 169,845 | -0.37(-1.49%) |
Jul 24, 2014 | 25.20 | 25.33 | 24.96 | 25.04 | 80,061 | -0.05(-0.20%) |
Jul 23, 2014 | 24.86 | 25.33 | 24.83 | 25.09 | 158,469 | +0.27(+1.09%) |
Jul 22, 2014 | 24.64 | 24.96 | 24.64 | 24.82 | 155,287 | +0.29(+1.18%) |
Jul 21, 2014 | 24.51 | 24.62 | 24.29 | 24.53 | 97,299 | -0.08(-0.34%) |
Jul 18, 2014 | 24.00 | 24.65 | 24.00 | 24.62 | 175,934 | +0.58(+2.40%) |
Jul 17, 2014 | 23.98 | 24.18 | 23.95 | 24.04 | 146,186 | -0.04(-0.18%) |
Jul 16, 2014 | 23.99 | 24.26 | 23.88 | 24.08 | 138,405 | +0.17(+0.71%) |
Jul 15, 2014 | 24.90 | 25.09 | 23.59 | 23.91 | 548,958 | -0.90(-3.62%) |
Jul 14, 2014 | 24.62 | 24.91 | 24.57 | 24.81 | 99,743 | +0.35(+1.42%) |
Jul 11, 2014 | 24.34 | 24.52 | 23.97 | 24.46 | 162,561 | +0.06(+0.24%) |
Jul 10, 2014 | 24.37 | 24.61 | 23.95 | 24.40 | 161,256 | -0.41(-1.64%) |
Jul 09, 2014 | 24.81 | 24.95 | 24.65 | 24.81 | 110,433 | +0.03(+0.14%) |
Jul 08, 2014 | 24.85 | 24.92 | 24.57 | 24.78 | 143,114 | -0.19(-0.75%) |
Jul 07, 2014 | 25.02 | 25.07 | 24.84 | 24.96 | 128,116 | -0.16(-0.64%) |
Jul 03, 2014 | 24.96 | 25.12 | 25.12 | 25.12 | 87,386 | +0.19(+0.75%) |
Jul 02, 2014 | 25.18 | 25.33 | 24.85 | 24.94 | 160,385 | -0.30(-1.18%) |
Jul 01, 2014 | 25.10 | 25.52 | 25.10 | 25.24 | 208,679 | +0.20(+0.81%) |
Jun 30, 2014 | 24.86 | 25.15 | 24.62 | 25.03 | 166,919 | +0.13(+0.51%) |
Jun 27, 2014 | 24.47 | 24.97 | 24.47 | 24.90 | 277,183 | +0.24(+0.96%) |
Jun 26, 2014 | 24.86 | 24.86 | 24.59 | 24.67 | 71,470 | -0.13(-0.51%) |
Jun 25, 2014 | 24.58 | 24.83 | 24.37 | 24.79 | 72,125 | +0.08(+0.31%) |
Jun 24, 2014 | 24.69 | 25.08 | 24.62 | 24.72 | 111,835 | -0.07(-0.27%) |
Jun 23, 2014 | 24.85 | 24.86 | 24.63 | 24.79 | 96,346 | -0.08(-0.31%) |
Jun 20, 2014 | 25.25 | 25.25 | 24.77 | 24.86 | 202,967 | -0.39(-1.54%) |
Jun 19, 2014 | 25.15 | 25.29 | 24.86 | 25.25 | 139,183 | +0.25(+0.98%) |
Jun 18, 2014 | 24.73 | 25.02 | 24.59 | 25.01 | 112,038 | +0.25(+0.99%) |
Jun 17, 2014 | 24.86 | 25.11 | 24.70 | 24.76 | 99,556 | -0.18(-0.71%) |
Jun 16, 2014 | 25.00 | 25.14 | 24.89 | 24.94 | 132,207 | +0.03(+0.14%) |
Jun 13, 2014 | 24.85 | 24.91 | 24.55 | 24.90 | 109,430 | +0.20(+0.79%) |
Jun 12, 2014 | 24.69 | 24.73 | 24.40 | 24.71 | 106,658 | -0.08(-0.31%) |
Jun 11, 2014 | 24.90 | 25.17 | 24.73 | 24.79 | 74,773 | -0.16(-0.65%) |
Jun 10, 2014 | 25.05 | 25.11 | 24.76 | 24.95 | 76,680 | +0.09(+0.38%) |
Jun 06, 2014 | 24.81 | 24.98 | 24.46 | 24.85 | 128,678 | +0.18(+0.72%) |
Jun 05, 2014 | 24.43 | 24.70 | 24.17 | 24.68 | 125,586 | +0.25(+1.04%) |
Jun 04, 2014 | 24.42 | 24.54 | 24.14 | 24.42 | 146,244 | -0.05(-0.21%) |
Jun 03, 2014 | 24.63 | 24.87 | 24.34 | 24.47 | 105,818 | -0.31(-1.26%) |
Jun 02, 2014 | 24.82 | 24.88 | 24.48 | 24.78 | 136,186 | -0.04(-0.17%) |
May 30, 2014 | 24.94 | 24.94 | 24.61 | 24.83 | 130,995 | -0.07(-0.27%) |
May 29, 2014 | 25.20 | 25.48 | 24.82 | 24.89 | 79,875 | -0.19(-0.77%) |
May 28, 2014 | 25.20 | 25.31 | 25.00 | 25.09 | 112,396 | -0.22(-0.87%) |
May 27, 2014 | 25.22 | 25.47 | 24.68 | 25.31 | 121,618 | +0.20(+0.81%) |
May 23, 2014 | 24.81 | 25.10 | 25.10 | 25.10 | 109,285 | +0.26(+1.05%) |
May 22, 2014 | 24.50 | 24.94 | 24.36 | 24.84 | 130,834 | +0.41(+1.69%) |
May 21, 2014 | 24.65 | 24.65 | 24.30 | 24.43 | 271,062 | -0.16(-0.65%) |
May 20, 2014 | 25.11 | 25.11 | 24.30 | 24.59 | 227,415 | -0.65(-2.57%) |
May 19, 2014 | 25.15 | 25.91 | 24.94 | 25.24 | 168,871 | +0.11(+0.44%) |
May 16, 2014 | 25.16 | 25.42 | 24.84 | 25.13 | 178,667 | +0.07(+0.27%) |
May 15, 2014 | 25.09 | 25.20 | 24.88 | 25.06 | 268,434 | -0.20(-0.80%) |
May 14, 2014 | 25.78 | 25.78 | 25.25 | 25.26 | 209,674 | -0.61(-2.34%) |
May 13, 2014 | 26.11 | 26.26 | 25.84 | 25.87 | 100,516 | -0.23(-0.87%) |
May 12, 2014 | 25.94 | 26.37 | 25.94 | 26.10 | 288,412 | +0.17(+0.65%) |
May 09, 2014 | 25.69 | 25.95 | 25.49 | 25.93 | 193,032 | +0.16(+0.62%) |
May 08, 2014 | 25.59 | 26.12 | 25.20 | 25.77 | 189,547 | +0.17(+0.66%) |
May 07, 2014 | 25.10 | 25.62 | 24.83 | 25.60 | 194,915 | +0.55(+2.18%) |
May 06, 2014 | 25.23 | 25.41 | 24.94 | 25.05 | 260,909 | -0.22(-0.87%) |
May 05, 2014 | 25.00 | 25.46 | 24.84 | 25.27 | 226,343 | +0.08(+0.33%) |
May 02, 2014 | 25.00 | 25.40 | 25.00 | 25.19 | 326,592 | +0.22(+0.88%) |