Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.59 | 23.94 | 23.32 | 23.33 | 493,101 | -0.40(-1.70%) |
Apr 29, 2015 | 23.98 | 24.08 | 23.71 | 23.74 | 272,509 | -0.35(-1.44%) |
Apr 28, 2015 | 23.62 | 24.15 | 23.55 | 24.09 | 328,985 | +0.42(+1.76%) |
Apr 27, 2015 | 23.89 | 23.96 | 23.49 | 23.67 | 359,234 | -0.11(-0.48%) |
Apr 24, 2015 | 23.57 | 23.81 | 23.45 | 23.78 | 367,742 | +0.29(+1.24%) |
Apr 23, 2015 | 23.56 | 23.65 | 23.33 | 23.49 | 590,200 | -0.20(-0.83%) |
Apr 22, 2015 | 23.71 | 24.17 | 23.35 | 23.69 | 480,944 | -0.41(-1.71%) |
Apr 21, 2015 | 24.24 | 24.41 | 24.05 | 24.10 | 233,330 | -0.08(-0.34%) |
Apr 20, 2015 | 24.17 | 24.35 | 24.13 | 24.18 | 231,697 | +0.09(+0.39%) |
Apr 17, 2015 | 24.40 | 24.51 | 24.04 | 24.09 | 267,979 | -0.44(-1.80%) |
Apr 16, 2015 | 24.60 | 24.65 | 24.39 | 24.53 | 241,315 | -0.15(-0.62%) |
Apr 15, 2015 | 24.79 | 24.88 | 24.67 | 24.68 | 185,453 | -0.02(-0.08%) |
Apr 14, 2015 | 24.91 | 25.02 | 24.67 | 24.70 | 229,335 | -0.19(-0.76%) |
Apr 13, 2015 | 24.76 | 25.12 | 24.66 | 24.89 | 275,885 | +0.15(+0.59%) |
Apr 10, 2015 | 24.60 | 24.88 | 24.57 | 24.74 | 271,998 | +0.22(+0.90%) |
Apr 09, 2015 | 24.76 | 24.77 | 24.22 | 24.52 | 377,937 | -0.28(-1.12%) |
Apr 08, 2015 | 24.69 | 24.86 | 24.61 | 24.80 | 245,233 | +0.11(+0.44%) |
Apr 07, 2015 | 24.98 | 24.98 | 24.66 | 24.69 | 202,521 | -0.34(-1.36%) |
Apr 06, 2015 | 24.95 | 25.18 | 24.76 | 25.03 | 445,183 | -0.06(-0.25%) |
Apr 02, 2015 | 25.18 | 25.10 | 25.10 | 25.10 | 176,218 | -0.03(-0.13%) |
Apr 01, 2015 | 25.15 | 25.36 | 24.84 | 25.13 | 232,407 | -0.18(-0.72%) |
Mar 31, 2015 | 25.20 | 25.47 | 25.18 | 25.31 | 326,689 | -0.01(-0.05%) |
Mar 30, 2015 | 25.24 | 25.54 | 25.15 | 25.32 | 172,998 | +0.15(+0.60%) |
Mar 27, 2015 | 25.10 | 25.24 | 25.01 | 25.17 | 191,159 | +0.09(+0.38%) |
Mar 26, 2015 | 25.03 | 25.17 | 24.84 | 25.08 | 395,843 | -0.12(-0.48%) |
Mar 25, 2015 | 25.67 | 25.70 | 25.17 | 25.20 | 284,193 | -0.47(-1.82%) |
Mar 24, 2015 | 25.39 | 25.79 | 25.38 | 25.67 | 268,379 | +0.21(+0.84%) |
Mar 23, 2015 | 25.43 | 25.54 | 25.26 | 25.45 | 240,415 | -0.06(-0.25%) |
Mar 20, 2015 | 25.34 | 25.60 | 24.97 | 25.51 | 681,901 | +0.24(+0.95%) |
Mar 19, 2015 | 25.17 | 25.55 | 25.14 | 25.27 | 370,086 | +0.01(+0.02%) |
Mar 18, 2015 | 24.97 | 25.41 | 24.81 | 25.27 | 457,691 | +0.28(+1.14%) |
Mar 17, 2015 | 24.93 | 25.04 | 24.77 | 24.98 | 375,450 | +0.05(+0.20%) |
Mar 16, 2015 | 24.65 | 25.02 | 24.53 | 24.93 | 291,453 | +0.35(+1.44%) |
Mar 13, 2015 | 24.89 | 24.97 | 24.44 | 24.58 | 501,019 | +0.23(+0.93%) |
Mar 12, 2015 | 24.17 | 24.38 | 24.08 | 24.35 | 505,967 | +0.24(+1.00%) |
Mar 11, 2015 | 24.36 | 24.55 | 23.99 | 24.11 | 511,230 | -0.25(-1.04%) |
Mar 10, 2015 | 24.39 | 24.55 | 24.33 | 24.36 | 311,687 | -0.18(-0.72%) |
Mar 09, 2015 | 24.50 | 24.74 | 24.46 | 24.54 | 384,324 | +0.04(+0.15%) |
Mar 06, 2015 | 24.69 | 24.92 | 24.38 | 24.50 | 599,998 | -0.40(-1.60%) |
Mar 05, 2015 | 24.95 | 25.17 | 24.89 | 24.90 | 599,442 | -0.04(-0.18%) |
Mar 04, 2015 | 24.92 | 25.10 | 24.89 | 24.95 | 446,029 | +0.08(+0.32%) |
Mar 03, 2015 | 25.12 | 25.15 | 24.73 | 24.87 | 819,042 | -0.26(-1.05%) |
Mar 02, 2015 | 24.95 | 25.32 | 24.94 | 25.13 | 270,559 | +0.13(+0.50%) |
Feb 27, 2015 | 25.13 | 25.29 | 24.99 | 25.00 | 268,521 | -0.08(-0.30%) |
Feb 26, 2015 | 24.93 | 25.15 | 24.91 | 25.08 | 190,814 | +0.08(+0.30%) |
Feb 25, 2015 | 24.89 | 25.19 | 24.89 | 25.00 | 633,811 | +0.06(+0.25%) |
Feb 24, 2015 | 25.12 | 25.29 | 24.90 | 24.94 | 256,281 | -0.26(-1.02%) |
Feb 23, 2015 | 25.07 | 25.34 | 24.95 | 25.20 | 245,682 | +0.14(+0.55%) |
Feb 20, 2015 | 24.99 | 25.19 | 24.88 | 25.06 | 313,189 | +0.13(+0.50%) |
Feb 19, 2015 | 24.94 | 25.12 | 24.84 | 24.94 | 369,922 | -0.06(-0.23%) |
Feb 18, 2015 | 24.74 | 25.09 | 24.62 | 24.99 | 652,939 | +0.14(+0.55%) |
Feb 17, 2015 | 24.97 | 25.24 | 24.81 | 24.85 | 415,170 | -0.17(-0.68%) |
Feb 13, 2015 | 25.02 | 25.02 | 25.02 | 25.02 | 395,082 | -0.02(-0.10%) |
Feb 12, 2015 | 24.99 | 25.20 | 24.91 | 25.05 | 342,487 | +0.20(+0.81%) |
Feb 11, 2015 | 24.90 | 25.16 | 24.78 | 24.85 | 455,679 | -0.14(-0.58%) |
Feb 10, 2015 | 25.09 | 25.09 | 24.84 | 24.99 | 312,517 | +0.03(+0.13%) |
Feb 09, 2015 | 24.99 | 25.20 | 24.87 | 24.96 | 444,212 | -0.09(-0.37%) |
Feb 06, 2015 | 25.36 | 25.36 | 24.90 | 25.05 | 376,741 | -0.31(-1.23%) |
Feb 05, 2015 | 24.97 | 25.45 | 24.97 | 25.37 | 359,219 | +0.41(+1.66%) |
Feb 04, 2015 | 24.90 | 25.16 | 24.73 | 24.95 | 545,980 | -0.09(-0.35%) |
Feb 03, 2015 | 25.08 | 25.27 | 24.85 | 25.04 | 617,404 | +0.04(+0.15%) |
Feb 02, 2015 | 24.99 | 25.17 | 24.51 | 25.00 | 911,118 | +0.04(+0.18%) |
Jan 30, 2015 | 25.11 | 25.34 | 24.67 | 24.96 | 685,820 | -0.38(-1.48%) |
Jan 29, 2015 | 26.72 | 26.72 | 24.84 | 25.34 | 1,066,659 | -1.28(-4.82%) |
Jan 28, 2015 | 26.85 | 27.27 | 26.35 | 26.62 | 320,155 | -0.11(-0.40%) |
Jan 27, 2015 | 26.61 | 26.94 | 26.48 | 26.73 | 223,593 | -0.07(-0.26%) |
Jan 26, 2015 | 26.50 | 26.85 | 26.23 | 26.80 | 308,017 | +0.37(+1.40%) |
Jan 23, 2015 | 27.11 | 27.23 | 26.39 | 26.43 | 466,583 | -0.61(-2.25%) |
Jan 22, 2015 | 26.41 | 27.05 | 26.11 | 27.03 | 333,485 | +0.75(+2.83%) |
Jan 21, 2015 | 26.18 | 26.31 | 26.00 | 26.29 | 193,655 | +0.11(+0.43%) |
Jan 20, 2015 | 26.48 | 26.54 | 26.12 | 26.18 | 231,030 | -0.31(-1.16%) |
Jan 16, 2015 | 25.66 | 26.53 | 25.63 | 26.48 | 302,356 | +0.73(+2.82%) |
Jan 15, 2015 | 26.45 | 26.61 | 25.66 | 25.76 | 328,154 | -0.63(-2.37%) |
Jan 14, 2015 | 26.07 | 26.38 | 25.79 | 26.38 | 206,682 | +0.11(+0.41%) |
Jan 13, 2015 | 26.47 | 26.59 | 26.02 | 26.28 | 249,269 | +0.00(+0.00%) |
Jan 12, 2015 | 26.39 | 26.55 | 26.19 | 26.28 | 300,661 | -0.04(-0.17%) |
Jan 09, 2015 | 26.69 | 26.69 | 26.31 | 26.32 | 366,500 | -0.38(-1.43%) |
Jan 08, 2015 | 26.82 | 27.14 | 26.59 | 26.70 | 458,218 | +0.04(+0.16%) |
Jan 07, 2015 | 26.43 | 26.66 | 26.13 | 26.66 | 288,160 | +0.27(+1.02%) |
Jan 06, 2015 | 26.46 | 26.68 | 26.21 | 26.39 | 351,925 | +0.02(+0.07%) |
Jan 05, 2015 | 26.25 | 26.65 | 26.24 | 26.37 | 258,564 | -0.03(-0.12%) |
Jan 02, 2015 | 26.29 | 26.48 | 26.18 | 26.40 | 203,682 | +0.18(+0.69%) |
Dec 31, 2014 | 26.75 | 26.22 | 26.22 | 26.22 | 206,004 | -0.41(-1.55%) |
Dec 30, 2014 | 26.81 | 27.10 | 26.57 | 26.63 | 163,543 | -0.28(-1.05%) |
Dec 29, 2014 | 26.63 | 26.96 | 26.53 | 26.91 | 208,119 | +0.27(+1.01%) |
Dec 26, 2014 | 26.78 | 26.87 | 26.59 | 26.64 | 135,214 | -0.04(-0.16%) |
Dec 24, 2014 | 26.76 | 26.69 | 26.69 | 26.69 | 110,028 | +0.03(+0.09%) |
Dec 23, 2014 | 26.66 | 26.87 | 26.49 | 26.66 | 184,912 | -0.01(-0.02%) |
Dec 22, 2014 | 26.41 | 26.69 | 26.16 | 26.67 | 329,938 | +0.31(+1.16%) |
Dec 19, 2014 | 26.28 | 26.37 | 25.84 | 26.36 | 673,180 | +0.03(+0.10%) |
Dec 18, 2014 | 26.11 | 26.34 | 25.92 | 26.34 | 243,869 | +0.51(+1.96%) |
Dec 17, 2014 | 25.39 | 25.91 | 25.25 | 25.83 | 399,247 | +0.38(+1.50%) |
Dec 16, 2014 | 25.56 | 25.69 | 25.35 | 25.45 | 359,162 | -0.10(-0.39%) |
Dec 15, 2014 | 25.84 | 26.03 | 25.42 | 25.55 | 314,909 | -0.25(-0.97%) |
Dec 12, 2014 | 25.69 | 26.21 | 25.69 | 25.80 | 341,608 | -0.12(-0.45%) |
Dec 11, 2014 | 25.72 | 26.06 | 25.70 | 25.92 | 261,686 | +0.32(+1.24%) |
Dec 10, 2014 | 25.62 | 25.90 | 25.53 | 25.60 | 479,807 | -0.09(-0.36%) |
Dec 09, 2014 | 25.55 | 25.74 | 25.54 | 25.69 | 633,065 | -0.06(-0.24%) |
Dec 08, 2014 | 25.83 | 26.09 | 25.71 | 25.75 | 393,305 | -0.07(-0.26%) |
Dec 05, 2014 | 25.77 | 25.96 | 25.65 | 25.82 | 224,517 | -0.02(-0.07%) |
Dec 04, 2014 | 25.87 | 26.06 | 25.70 | 25.84 | 230,386 | -0.05(-0.19%) |
Dec 03, 2014 | 25.83 | 26.01 | 25.68 | 25.89 | 282,109 | +0.06(+0.24%) |
Dec 02, 2014 | 25.63 | 25.94 | 25.43 | 25.83 | 210,075 | +0.19(+0.73%) |
Dec 01, 2014 | 25.80 | 25.88 | 25.60 | 25.64 | 339,923 | -0.14(-0.55%) |
Nov 28, 2014 | 25.97 | 26.28 | 25.77 | 25.78 | 208,234 | -0.16(-0.60%) |
Nov 26, 2014 | 26.13 | 25.94 | 25.94 | 25.94 | 264,109 | -0.17(-0.64%) |
Nov 25, 2014 | 26.00 | 26.13 | 25.82 | 26.11 | 254,719 | +0.10(+0.38%) |
Nov 24, 2014 | 25.91 | 26.12 | 25.89 | 26.01 | 304,947 | +0.14(+0.53%) |
Nov 21, 2014 | 26.00 | 26.00 | 25.78 | 25.87 | 352,561 | +0.12(+0.46%) |
Nov 20, 2014 | 25.65 | 25.88 | 25.62 | 25.75 | 316,628 | -0.02(-0.10%) |
Nov 19, 2014 | 25.98 | 25.98 | 25.70 | 25.78 | 195,368 | -0.29(-1.12%) |
Nov 18, 2014 | 26.22 | 26.23 | 25.96 | 26.07 | 318,778 | -0.12(-0.47%) |
Nov 17, 2014 | 26.12 | 26.34 | 26.06 | 26.19 | 259,212 | +0.11(+0.40%) |
Nov 14, 2014 | 26.42 | 26.55 | 25.98 | 26.09 | 328,644 | -0.37(-1.41%) |
Nov 13, 2014 | 26.67 | 26.77 | 26.37 | 26.46 | 254,613 | -0.12(-0.44%) |
Nov 12, 2014 | 26.78 | 27.10 | 26.55 | 26.58 | 266,446 | -0.30(-1.13%) |
Nov 11, 2014 | 27.20 | 27.26 | 26.80 | 26.88 | 326,625 | -0.33(-1.22%) |
Nov 10, 2014 | 27.22 | 27.29 | 26.93 | 27.22 | 295,528 | +0.00(+0.01%) |
Nov 07, 2014 | 27.03 | 27.30 | 26.95 | 27.21 | 218,666 | +0.15(+0.55%) |
Nov 06, 2014 | 27.11 | 27.22 | 26.96 | 27.06 | 139,534 | -0.01(-0.05%) |
Nov 05, 2014 | 27.22 | 27.30 | 26.90 | 27.08 | 231,124 | -0.01(-0.05%) |
Nov 04, 2014 | 26.80 | 27.39 | 26.67 | 27.09 | 255,545 | -0.26(-0.95%) |
Nov 03, 2014 | 27.31 | 27.43 | 27.19 | 27.35 | 306,238 | +0.05(+0.18%) |
Oct 31, 2014 | 27.42 | 27.43 | 26.80 | 27.30 | 423,421 | +0.15(+0.55%) |
Oct 30, 2014 | 26.70 | 27.26 | 26.70 | 27.15 | 250,030 | +0.36(+1.34%) |
Oct 29, 2014 | 26.90 | 27.09 | 26.67 | 26.79 | 290,713 | -0.15(-0.55%) |
Oct 28, 2014 | 26.64 | 27.00 | 26.47 | 26.94 | 401,947 | +0.37(+1.40%) |
Oct 27, 2014 | 26.33 | 26.57 | 26.34 | 26.57 | 363,742 | +0.22(+0.85%) |
Oct 24, 2014 | 26.65 | 26.65 | 26.32 | 26.34 | 298,605 | -0.26(-0.98%) |
Oct 23, 2014 | 26.35 | 26.64 | 25.98 | 26.60 | 383,856 | +0.40(+1.52%) |
Oct 22, 2014 | 26.39 | 26.59 | 26.16 | 26.21 | 373,960 | -0.23(-0.87%) |
Oct 21, 2014 | 26.07 | 26.65 | 25.93 | 26.44 | 415,541 | -0.23(-0.86%) |
Oct 20, 2014 | 26.17 | 26.68 | 26.14 | 26.67 | 232,965 | +0.40(+1.51%) |
Oct 17, 2014 | 26.57 | 26.57 | 26.20 | 26.27 | 235,268 | +0.04(+0.17%) |
Oct 16, 2014 | 25.81 | 26.31 | 25.81 | 26.23 | 453,135 | +0.13(+0.50%) |
Oct 15, 2014 | 25.78 | 26.32 | 25.65 | 26.10 | 472,981 | +0.08(+0.31%) |
Oct 14, 2014 | 26.21 | 26.54 | 25.95 | 26.01 | 526,237 | +0.02(+0.10%) |
Oct 13, 2014 | 25.60 | 26.24 | 25.60 | 25.99 | 463,326 | +0.38(+1.48%) |
Oct 10, 2014 | 25.41 | 25.88 | 25.41 | 25.61 | 391,984 | +0.32(+1.28%) |
Oct 09, 2014 | 25.27 | 25.49 | 25.27 | 25.29 | 540,306 | -0.05(-0.20%) |
Oct 08, 2014 | 24.88 | 25.38 | 24.75 | 25.34 | 383,158 | +0.41(+1.64%) |
Oct 07, 2014 | 25.00 | 25.19 | 24.88 | 24.93 | 257,383 | -0.20(-0.79%) |
Oct 06, 2014 | 25.18 | 25.38 | 25.00 | 25.13 | 296,498 | -0.01(-0.05%) |
Oct 03, 2014 | 25.21 | 25.33 | 25.05 | 25.14 | 145,569 | +0.13(+0.52%) |
Oct 02, 2014 | 24.98 | 25.29 | 24.85 | 25.01 | 200,720 | +0.02(+0.10%) |
Oct 01, 2014 | 25.04 | 25.21 | 24.84 | 24.98 | 431,428 | +0.03(+0.12%) |
Sep 30, 2014 | 25.37 | 25.44 | 24.95 | 24.95 | 469,763 | -0.38(-1.49%) |
Sep 29, 2014 | 25.02 | 25.34 | 24.87 | 25.33 | 244,917 | +0.17(+0.67%) |
Sep 26, 2014 | 24.96 | 25.24 | 24.88 | 25.16 | 185,945 | +0.22(+0.87%) |
Sep 25, 2014 | 25.07 | 25.15 | 24.87 | 24.95 | 248,193 | -0.22(-0.89%) |
Sep 24, 2014 | 25.02 | 25.29 | 24.72 | 25.17 | 203,757 | +0.20(+0.82%) |
Sep 23, 2014 | 25.23 | 25.43 | 24.88 | 24.97 | 636,681 | -0.37(-1.45%) |
Sep 22, 2014 | 25.38 | 25.65 | 25.26 | 25.33 | 434,358 | -0.17(-0.66%) |
Sep 19, 2014 | 25.43 | 25.73 | 25.30 | 25.50 | 657,757 | +0.09(+0.37%) |
Sep 18, 2014 | 25.50 | 25.70 | 25.38 | 25.41 | 251,010 | -0.07(-0.29%) |
Sep 17, 2014 | 25.58 | 25.74 | 25.35 | 25.48 | 324,775 | -0.13(-0.51%) |
Sep 16, 2014 | 25.28 | 25.75 | 25.28 | 25.61 | 398,310 | +0.30(+1.20%) |
Sep 15, 2014 | 25.20 | 25.39 | 25.10 | 25.31 | 424,019 | +0.12(+0.47%) |
Sep 12, 2014 | 25.65 | 25.87 | 24.95 | 25.19 | 442,378 | -0.47(-1.84%) |
Sep 11, 2014 | 25.69 | 25.95 | 25.58 | 25.66 | 343,463 | -0.14(-0.52%) |
Sep 10, 2014 | 26.04 | 26.09 | 25.69 | 25.80 | 192,100 | -0.23(-0.90%) |
Sep 09, 2014 | 26.22 | 26.28 | 25.99 | 26.03 | 177,776 | -0.28(-1.08%) |
Sep 08, 2014 | 26.41 | 26.47 | 26.16 | 26.31 | 255,065 | -0.10(-0.40%) |
Sep 05, 2014 | 26.03 | 26.03 | 26.03 | 26.42 | 385,979 | +0.30(+1.15%) |
Sep 04, 2014 | 26.23 | 26.34 | 25.98 | 26.12 | 244,784 | -0.08(-0.31%) |
Sep 03, 2014 | 26.49 | 26.49 | 26.15 | 26.20 | 547,328 | -0.22(-0.84%) |
Sep 02, 2014 | 26.31 | 26.36 | 26.22 | 26.42 | 380,283 | +0.15(+0.59%) |
Aug 29, 2014 | 26.20 | 26.26 | 26.26 | 26.26 | 243,432 | +0.06(+0.24%) |
Aug 28, 2014 | 26.31 | 26.46 | 26.14 | 26.20 | 156,797 | -0.14(-0.51%) |
Aug 27, 2014 | 26.31 | 26.46 | 26.20 | 26.34 | 197,522 | -0.02(-0.07%) |
Aug 26, 2014 | 26.36 | 26.52 | 26.33 | 26.36 | 207,239 | +0.01(+0.05%) |
Aug 25, 2014 | 26.36 | 26.49 | 26.16 | 26.34 | 138,592 | +0.06(+0.21%) |
Aug 22, 2014 | 26.34 | 26.47 | 26.21 | 26.29 | 151,571 | -0.12(-0.47%) |
Aug 21, 2014 | 26.30 | 26.49 | 26.25 | 26.41 | 158,646 | +0.06(+0.23%) |
Aug 20, 2014 | 26.39 | 26.39 | 26.12 | 26.35 | 167,327 | -0.14(-0.51%) |
Aug 19, 2014 | 26.29 | 26.52 | 26.22 | 26.49 | 255,439 | +0.29(+1.10%) |
Aug 18, 2014 | 26.05 | 26.23 | 25.98 | 26.20 | 283,213 | +0.17(+0.64%) |
Aug 15, 2014 | 26.17 | 26.17 | 25.86 | 26.03 | 297,980 | +0.09(+0.33%) |
Aug 14, 2014 | 25.83 | 26.07 | 25.80 | 25.94 | 119,829 | +0.10(+0.37%) |
Aug 13, 2014 | 25.80 | 26.02 | 25.69 | 25.85 | 170,108 | +0.08(+0.32%) |
Aug 12, 2014 | 25.91 | 26.12 | 25.59 | 25.77 | 245,465 | -0.25(-0.97%) |
Aug 11, 2014 | 25.75 | 26.07 | 25.70 | 26.02 | 288,990 | +0.37(+1.44%) |
Aug 08, 2014 | 25.46 | 25.77 | 25.44 | 25.65 | 237,464 | +0.17(+0.68%) |
Aug 07, 2014 | 25.45 | 25.60 | 25.32 | 25.48 | 174,136 | +0.06(+0.24%) |
Aug 06, 2014 | 25.03 | 25.49 | 25.00 | 25.41 | 227,316 | +0.30(+1.20%) |
Aug 05, 2014 | 25.22 | 25.38 | 24.87 | 25.11 | 462,543 | -0.25(-0.99%) |
Aug 04, 2014 | 25.49 | 25.49 | 25.00 | 25.37 | 290,982 | +0.00(+0.00%) |
Aug 01, 2014 | 25.46 | 25.57 | 25.30 | 25.37 | 550,837 | -0.05(-0.19%) |
Jul 31, 2014 | 25.35 | 25.58 | 25.35 | 25.41 | 537,403 | -0.15(-0.60%) |
Jul 30, 2014 | 25.69 | 25.70 | 25.40 | 25.57 | 380,820 | +0.01(+0.02%) |
Jul 29, 2014 | 25.49 | 25.68 | 25.33 | 25.56 | 334,078 | +0.02(+0.07%) |
Jul 28, 2014 | 25.48 | 25.61 | 25.40 | 25.54 | 284,513 | +0.09(+0.34%) |
Jul 25, 2014 | 25.53 | 25.58 | 25.28 | 25.46 | 363,540 | -0.21(-0.82%) |
Jul 24, 2014 | 25.19 | 25.69 | 25.19 | 25.67 | 385,753 | +0.57(+2.26%) |
Jul 23, 2014 | 25.35 | 26.15 | 24.75 | 25.10 | 657,203 | -0.56(-2.18%) |
Jul 22, 2014 | 25.72 | 25.90 | 25.62 | 25.66 | 184,912 | +0.08(+0.31%) |
Jul 21, 2014 | 25.66 | 25.77 | 25.51 | 25.58 | 197,691 | -0.23(-0.91%) |
Jul 18, 2014 | 25.45 | 25.85 | 25.45 | 25.81 | 332,470 | +0.28(+1.08%) |
Jul 17, 2014 | 25.45 | 25.75 | 25.41 | 25.54 | 386,273 | -0.09(-0.36%) |
Jul 16, 2014 | 25.71 | 25.71 | 25.45 | 25.63 | 458,427 | +0.05(+0.19%) |
Jul 15, 2014 | 25.64 | 25.75 | 25.49 | 25.58 | 276,483 | -0.07(-0.29%) |
Jul 14, 2014 | 25.73 | 25.76 | 25.51 | 25.65 | 174,775 | +0.10(+0.39%) |
Jul 11, 2014 | 25.53 | 25.70 | 25.45 | 25.56 | 184,426 | +0.03(+0.12%) |
Jul 10, 2014 | 25.38 | 25.65 | 25.38 | 25.53 | 559,328 | -0.09(-0.34%) |
Jul 09, 2014 | 25.70 | 25.85 | 25.46 | 25.61 | 290,623 | -0.04(-0.17%) |
Jul 08, 2014 | 25.45 | 25.77 | 25.41 | 25.65 | 529,684 | +0.13(+0.51%) |
Jul 07, 2014 | 25.61 | 25.72 | 25.40 | 25.53 | 261,656 | -0.21(-0.81%) |
Jul 03, 2014 | 25.80 | 25.73 | 25.73 | 25.73 | 161,529 | -0.02(-0.10%) |
Jul 02, 2014 | 25.69 | 25.92 | 25.57 | 25.76 | 331,225 | -0.02(-0.10%) |
Jul 01, 2014 | 25.56 | 25.90 | 25.44 | 25.78 | 775,418 | +0.31(+1.21%) |
Jun 30, 2014 | 25.65 | 25.65 | 25.40 | 25.48 | 281,204 | -0.18(-0.72%) |
Jun 27, 2014 | 25.30 | 25.72 | 25.30 | 25.66 | 444,898 | +0.20(+0.80%) |
Jun 26, 2014 | 25.48 | 25.57 | 25.14 | 25.46 | 316,789 | +0.01(+0.02%) |
Jun 25, 2014 | 25.15 | 25.47 | 24.85 | 25.45 | 265,366 | +0.21(+0.83%) |
Jun 24, 2014 | 24.71 | 25.33 | 24.65 | 25.24 | 395,170 | +0.42(+1.69%) |
Jun 23, 2014 | 25.01 | 25.16 | 24.77 | 24.82 | 250,299 | -0.18(-0.74%) |
Jun 20, 2014 | 25.01 | 25.17 | 24.86 | 25.01 | 592,973 | +0.10(+0.40%) |
Jun 19, 2014 | 25.01 | 25.09 | 24.80 | 24.91 | 129,945 | -0.01(-0.05%) |
Jun 18, 2014 | 24.71 | 25.01 | 24.58 | 24.92 | 242,544 | +0.19(+0.77%) |
Jun 17, 2014 | 24.64 | 25.03 | 24.50 | 24.73 | 312,217 | +0.06(+0.25%) |
Jun 16, 2014 | 24.58 | 24.84 | 24.49 | 24.67 | 328,760 | +0.02(+0.10%) |
Jun 13, 2014 | 24.85 | 24.85 | 24.53 | 24.65 | 248,237 | -0.20(-0.79%) |
Jun 12, 2014 | 24.65 | 24.88 | 24.55 | 24.84 | 259,066 | +0.09(+0.37%) |
Jun 11, 2014 | 24.75 | 24.97 | 24.57 | 24.75 | 208,363 | -0.12(-0.49%) |
Jun 10, 2014 | 24.73 | 25.03 | 24.57 | 24.87 | 210,014 | -0.05(-0.20%) |
Jun 06, 2014 | 25.20 | 25.20 | 24.86 | 24.92 | 258,247 | -0.14(-0.54%) |
Jun 05, 2014 | 24.71 | 25.18 | 24.65 | 25.06 | 258,982 | +0.35(+1.42%) |
Jun 04, 2014 | 24.43 | 24.72 | 24.43 | 24.71 | 390,214 | +0.23(+0.93%) |
Jun 03, 2014 | 24.29 | 24.58 | 24.29 | 24.48 | 668,293 | +0.05(+0.22%) |
Jun 02, 2014 | 24.58 | 24.58 | 24.33 | 24.42 | 216,005 | -0.07(-0.30%) |
May 30, 2014 | 24.55 | 24.78 | 24.41 | 24.50 | 261,241 | +0.01(+0.02%) |
May 29, 2014 | 24.56 | 24.58 | 24.31 | 24.49 | 155,409 | -0.04(-0.17%) |
May 28, 2014 | 24.48 | 24.72 | 24.27 | 24.53 | 318,908 | +0.12(+0.47%) |
May 27, 2014 | 23.80 | 24.42 | 23.72 | 24.42 | 398,124 | +0.70(+2.96%) |
May 23, 2014 | 23.14 | 23.72 | 23.72 | 23.72 | 465,246 | +0.56(+2.43%) |
May 22, 2014 | 23.09 | 23.28 | 23.02 | 23.15 | 49,508 | +0.09(+0.39%) |
May 21, 2014 | 23.26 | 23.33 | 23.01 | 23.06 | 156,762 | -0.15(-0.63%) |
May 20, 2014 | 23.51 | 23.87 | 23.02 | 23.21 | 317,257 | -0.35(-1.50%) |
May 19, 2014 | 23.52 | 23.65 | 23.38 | 23.56 | 153,700 | -0.01(-0.03%) |
May 16, 2014 | 23.30 | 23.59 | 23.18 | 23.57 | 222,323 | +0.23(+0.97%) |
May 15, 2014 | 23.28 | 23.46 | 22.95 | 23.34 | 313,829 | -0.07(-0.29%) |
May 14, 2014 | 23.57 | 23.69 | 23.34 | 23.41 | 231,152 | -0.16(-0.70%) |
May 13, 2014 | 23.94 | 24.13 | 23.57 | 23.58 | 142,655 | -0.36(-1.50%) |
May 12, 2014 | 23.80 | 24.03 | 23.64 | 23.94 | 310,336 | +0.29(+1.24%) |
May 09, 2014 | 23.36 | 23.66 | 23.29 | 23.64 | 157,659 | +0.13(+0.54%) |
May 08, 2014 | 23.83 | 24.10 | 23.48 | 23.52 | 221,516 | -0.30(-1.28%) |
May 07, 2014 | 23.39 | 23.85 | 23.32 | 23.82 | 226,726 | +0.46(+1.98%) |
May 06, 2014 | 23.67 | 23.95 | 23.31 | 23.36 | 212,885 | -0.41(-1.72%) |
May 05, 2014 | 23.50 | 23.94 | 23.35 | 23.77 | 257,459 | +0.19(+0.80%) |
May 02, 2014 | 23.30 | 23.64 | 23.19 | 23.58 | 289,836 | +0.28(+1.20%) |